|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2025
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.40
|
24.90
|
24.79
|
24.90
|
19,601,900
|
|
5/5/2025
|
+1.25/+5.29%
|
23.55
|
24.90
|
23.45
|
24.90
|
24.21
|
24.90
|
15,494,100
|
|
4/29/2025
|
+0.55/+2.38%
|
22.90
|
23.95
|
22.20
|
23.65
|
23.29
|
23.65
|
23,618,600
|
|
4/28/2025
|
+0.30/+1.32%
|
22.80
|
23.50
|
22.55
|
23.10
|
23.17
|
23.10
|
14,336,300
|
|
4/25/2025
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.30
|
22.80
|
22.69
|
22.80
|
18,974,700
|
|
4/24/2025
|
+0.85/+3.87%
|
22.00
|
23.10
|
21.80
|
22.80
|
22.36
|
22.80
|
16,543,000
|
|
4/23/2025
|
+1.35/+6.55%
|
20.95
|
22.00
|
20.70
|
21.95
|
21.44
|
21.95
|
26,859,000
|
|
4/22/2025
|
+0.20/+0.98%
|
20.35
|
20.60
|
19.30
|
20.60
|
20.19
|
20.60
|
19,583,700
|
|
4/21/2025
|
0.00 / 0.00%
|
20.05
|
20.65
|
20.05
|
20.40
|
20.38
|
20.40
|
13,359,200
|
|
4/18/2025
|
0.00 / 0.00%
|
20.45
|
21.00
|
19.55
|
20.40
|
20.54
|
20.40
|
19,747,200
|
|
4/17/2025
|
0.00 / 0.00%
|
20.25
|
20.60
|
20.10
|
20.40
|
20.39
|
20.40
|
10,657,700
|
|
4/16/2025
|
+0.10/+0.49%
|
20.20
|
21.10
|
20.15
|
20.40
|
20.64
|
20.40
|
19,670,700
|
|
4/15/2025
|
0.00 / 0.00%
|
20.30
|
20.70
|
19.95
|
20.30
|
20.35
|
20.30
|
19,239,000
|
|
4/14/2025
|
+0.90/+4.64%
|
19.50
|
20.35
|
19.25
|
20.30
|
20.02
|
20.30
|
18,452,000
|
|
4/11/2025
|
+0.15/+0.78%
|
19.10
|
19.60
|
18.85
|
19.40
|
19.23
|
19.40
|
16,425,100
|
|
4/10/2025
|
+1.25/+6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
1,914,000
|
|
4/9/2025
|
+0.50/+2.86%
|
16.50
|
18.35
|
16.50
|
18.00
|
17.84
|
18.00
|
24,614,200
|
|
4/8/2025
|
-1.30/-6.91%
|
18.00
|
18.15
|
17.50
|
17.50
|
17.59
|
17.50
|
20,763,200
|
|
4/4/2025
|
+0.05/+0.27%
|
17.45
|
18.80
|
17.45
|
18.80
|
18.09
|
18.80
|
27,118,700
|
|
4/3/2025
|
-1.40/-6.95%
|
19.30
|
19.60
|
18.75
|
18.75
|
19.02
|
18.75
|
18,588,500
|
|
|
|
|
|
|
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
|
|
|
|
|