|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
-0.10/-0.48%
|
20.85
|
21.15
|
20.60
|
20.85
|
20.86
|
20.85
|
2,095,200
|
|
4/28/2025
|
+0.15/+0.72%
|
20.95
|
21.40
|
20.80
|
20.95
|
21.08
|
20.95
|
1,735,800
|
|
4/25/2025
|
+0.10/+0.48%
|
20.80
|
21.30
|
20.80
|
20.80
|
20.99
|
20.80
|
1,725,200
|
|
4/24/2025
|
+0.20/+0.98%
|
20.60
|
21.05
|
20.55
|
20.70
|
20.77
|
20.70
|
1,844,700
|
|
4/23/2025
|
-0.10/-0.49%
|
20.85
|
21.00
|
20.20
|
20.50
|
20.50
|
20.50
|
1,739,900
|
|
4/22/2025
|
-0.60/-2.83%
|
21.00
|
21.10
|
19.75
|
20.60
|
20.13
|
20.60
|
3,493,500
|
|
4/21/2025
|
+0.05/+0.24%
|
21.15
|
21.55
|
21.00
|
21.20
|
21.23
|
21.20
|
1,318,900
|
|
4/18/2025
|
+0.65/+3.17%
|
20.60
|
21.55
|
20.60
|
21.15
|
21.17
|
21.15
|
2,648,500
|
|
4/17/2025
|
+0.10/+0.49%
|
19.95
|
20.50
|
19.70
|
20.50
|
20.01
|
20.50
|
2,427,100
|
|
4/16/2025
|
-1.00/-4.67%
|
21.55
|
21.55
|
20.15
|
20.40
|
20.77
|
20.40
|
2,991,300
|
|
4/15/2025
|
-0.30/-1.38%
|
21.80
|
22.15
|
21.00
|
21.40
|
21.56
|
21.40
|
2,515,500
|
|
4/14/2025
|
+1.40/+6.90%
|
20.45
|
21.70
|
20.40
|
21.70
|
21.18
|
21.70
|
2,904,800
|
|
4/11/2025
|
+0.40/+2.01%
|
20.65
|
20.65
|
19.55
|
20.30
|
20.04
|
20.30
|
5,928,200
|
|
4/10/2025
|
+1.30/+6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
722,900
|
|
4/9/2025
|
-1.40/-7.00%
|
18.60
|
19.20
|
18.60
|
18.60
|
18.62
|
18.60
|
6,050,000
|
|
4/8/2025
|
-1.50/-6.98%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.02
|
20.00
|
2,239,200
|
|
4/4/2025
|
-1.55/-6.72%
|
21.45
|
21.70
|
21.45
|
21.50
|
21.47
|
21.50
|
5,477,200
|
|
4/3/2025
|
-1.70/-6.87%
|
23.15
|
24.00
|
23.05
|
23.05
|
23.13
|
23.05
|
3,047,400
|
|
4/2/2025
|
-0.05/-0.20%
|
24.80
|
25.05
|
24.75
|
24.75
|
24.83
|
24.75
|
1,060,400
|
|
4/1/2025
|
+0.05/+0.20%
|
24.95
|
25.00
|
24.75
|
24.80
|
24.87
|
24.80
|
769,300
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|