|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
-0.10/-0.46%
|
21.75
|
21.80
|
21.55
|
21.60
|
21.63
|
21.60
|
970,700
|
|
5/22/2025
|
-0.05/-0.23%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.68
|
21.70
|
2,725,800
|
|
5/21/2025
|
-0.05/-0.23%
|
21.90
|
22.10
|
21.70
|
21.75
|
21.82
|
21.75
|
1,309,000
|
|
5/20/2025
|
-0.15/-0.68%
|
21.85
|
22.00
|
21.60
|
21.80
|
21.83
|
21.80
|
1,511,200
|
|
5/19/2025
|
-0.05/-0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.95
|
21.95
|
1,829,700
|
|
5/16/2025
|
-0.05/-0.23%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.04
|
22.00
|
2,010,800
|
|
5/15/2025
|
-0.05/-0.23%
|
22.30
|
22.40
|
22.00
|
22.05
|
22.10
|
22.05
|
3,565,200
|
|
5/14/2025
|
-0.15/-0.67%
|
22.30
|
22.35
|
22.00
|
22.10
|
22.16
|
22.10
|
1,822,600
|
|
5/13/2025
|
+0.05/+0.23%
|
22.45
|
22.50
|
22.10
|
22.25
|
22.26
|
22.25
|
1,766,100
|
|
5/12/2025
|
+0.20/+0.91%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.12
|
22.20
|
1,329,800
|
|
5/9/2025
|
+0.10/+0.46%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.09
|
22.00
|
1,326,000
|
|
5/8/2025
|
+0.10/+0.46%
|
21.90
|
22.40
|
21.90
|
21.90
|
22.09
|
21.90
|
2,400,800
|
|
5/7/2025
|
+0.20/+0.93%
|
21.65
|
21.90
|
21.55
|
21.80
|
21.75
|
21.80
|
2,040,500
|
|
5/6/2025
|
-0.05/-0.23%
|
21.90
|
21.95
|
21.40
|
21.60
|
21.60
|
21.60
|
2,582,000
|
|
5/5/2025
|
+0.80/+3.84%
|
21.05
|
21.80
|
20.80
|
21.65
|
21.34
|
21.65
|
3,452,300
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|