|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2025
|
-0.55/-2.08%
|
26.40
|
26.80
|
25.85
|
25.85
|
26.31
|
25.85
|
1,639,100
|
|
1/9/2025
|
-0.30/-1.12%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.47
|
26.40
|
868,000
|
|
1/8/2025
|
+0.30/+1.14%
|
26.50
|
26.70
|
26.15
|
26.70
|
26.39
|
26.70
|
1,505,600
|
|
1/7/2025
|
-0.50/-1.86%
|
26.90
|
27.05
|
26.00
|
26.40
|
26.54
|
26.40
|
3,053,000
|
|
1/6/2025
|
-0.85/-3.06%
|
27.80
|
27.85
|
26.60
|
26.90
|
27.26
|
26.90
|
2,729,400
|
|
1/3/2025
|
-0.20/-0.72%
|
27.80
|
28.40
|
27.75
|
27.75
|
28.02
|
27.75
|
2,346,800
|
|
1/2/2025
|
+0.25/+0.90%
|
27.75
|
27.95
|
27.70
|
27.95
|
27.84
|
27.95
|
646,700
|
|
12/31/2024
|
-0.25/-0.89%
|
27.95
|
28.00
|
27.70
|
27.70
|
27.80
|
27.70
|
1,069,200
|
|
12/30/2024
|
+0.25/+0.90%
|
27.70
|
28.10
|
27.60
|
27.95
|
27.89
|
27.95
|
1,406,500
|
|
12/27/2024
|
-0.30/-1.07%
|
28.05
|
28.10
|
27.60
|
27.70
|
27.77
|
27.70
|
2,393,900
|
|
12/26/2024
|
-0.20/-0.71%
|
28.20
|
28.30
|
27.95
|
28.00
|
28.08
|
28.00
|
2,064,400
|
|
12/25/2024
|
-0.30/-1.05%
|
28.60
|
28.60
|
28.20
|
28.20
|
28.38
|
28.20
|
2,108,300
|
|
12/24/2024
|
+0.90/+3.26%
|
27.65
|
28.50
|
27.55
|
28.50
|
28.18
|
28.50
|
5,317,900
|
|
12/23/2024
|
-0.20/-0.72%
|
28.00
|
28.10
|
27.55
|
27.60
|
27.83
|
27.60
|
1,432,800
|
|
12/20/2024
|
+0.25/+0.91%
|
27.70
|
28.25
|
27.60
|
27.80
|
27.98
|
27.80
|
2,691,000
|
|
12/19/2024
|
-0.15/-0.54%
|
27.45
|
28.20
|
27.35
|
27.55
|
27.77
|
27.55
|
2,525,700
|
|
12/18/2024
|
+0.55/+2.03%
|
27.25
|
27.90
|
27.20
|
27.70
|
27.65
|
27.70
|
2,904,100
|
|
12/17/2024
|
+0.20/+0.74%
|
27.00
|
27.45
|
26.90
|
27.15
|
27.21
|
27.15
|
1,064,800
|
|
12/16/2024
|
-0.05/-0.19%
|
27.05
|
27.20
|
26.85
|
26.95
|
27.00
|
26.95
|
1,488,300
|
|
12/13/2024
|
-0.10/-0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.08
|
27.00
|
937,500
|
|
|
|
|
|
|
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
|
|
|
|
|