(AAA)
24.70
0.12 (0.49%)
At close: Apr 14, 2025, 3:06 PM
24.77
0.27%
After-hours: Apr 14, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | 24.62 | 24.78 | 24.78 | 0.81% | 24,031 |
| Apr 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.48 | 24.48 | 24.58 | 24.58 | -0.08% | 9,546 |
| Apr 10, 2025 | 24.67 | 24.67 | 24.80 | 24.80 | 24.53 | 24.53 | 24.60 | 24.60 | -0.65% | 8,001 |
| Apr 9, 2025 | 24.73 | 24.73 | 24.80 | 24.80 | 24.50 | 24.50 | 24.76 | 24.76 | 0.00% | 27,100 |
| Apr 8, 2025 | 24.59 | 24.59 | 24.80 | 24.80 | 24.59 | 24.59 | 24.76 | 24.76 | 1.43% | 34,104 |
| Apr 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.33 | 24.33 | 24.41 | 24.41 | -1.77% | 64,100 |
| Apr 4, 2025 | 24.81 | 24.81 | 24.97 | 24.97 | 24.80 | 24.80 | 24.85 | 24.85 | -0.28% | 29,800 |
| Apr 3, 2025 | 24.95 | 24.95 | 24.98 | 24.98 | 24.91 | 24.91 | 24.92 | 24.92 | -0.20% | 19,522 |
| Apr 2, 2025 | 24.90 | 24.90 | 24.98 | 24.98 | 24.90 | 24.90 | 24.97 | 24.97 | 0.12% | 4,100 |
| Apr 1, 2025 | 24.93 | 24.93 | 25.03 | 25.03 | 24.89 | 24.89 | 24.94 | 24.94 | 0.28% | 45,308 |
| Mar 31, 2025 | 24.86 | 24.86 | 24.88 | 24.88 | 24.83 | 24.83 | 24.87 | 24.87 | -0.04% | 16,700 |
| Mar 28, 2025 | 24.89 | 24.89 | 24.90 | 24.90 | 24.82 | 24.82 | 24.88 | 24.88 | 0.12% | 16,504 |
| Mar 27, 2025 | 24.86 | 24.86 | 24.92 | 24.92 | 24.82 | 24.82 | 24.85 | 24.85 | -0.76% | 28,300 |
| Mar 26, 2025 | 24.98 | 24.87 | 25.04 | 24.93 | 24.98 | 24.87 | 25.04 | 24.93 | 0.28% | 4,200 |
| Mar 25, 2025 | 25.05 | 24.95 | 25.06 | 24.96 | 24.89 | 24.79 | 24.97 | 24.87 | -0.28% | 32,703 |
| Mar 24, 2025 | 25.08 | 24.97 | 25.08 | 24.97 | 25.01 | 24.90 | 25.04 | 24.93 | 0.12% | 12,606 |
| Mar 21, 2025 | 25.03 | 24.92 | 25.05 | 24.94 | 25.00 | 24.89 | 25.01 | 24.90 | -0.24% | 14,031 |
| Mar 20, 2025 | 25.02 | 24.91 | 25.07 | 24.96 | 25.00 | 24.89 | 25.07 | 24.96 | 0.04% | 12,900 |
| Mar 19, 2025 | 25.06 | 24.95 | 25.10 | 24.99 | 25.00 | 24.89 | 25.06 | 24.95 | 0.00% | 17,900 |
| Mar 18, 2025 | 25.06 | 24.95 | 25.08 | 24.97 | 25.04 | 24.93 | 25.06 | 24.95 | 0.28% | 13,900 |
| Mar 17, 2025 | 25.07 | 24.96 | 25.09 | 24.98 | 24.93 | 24.82 | 24.99 | 24.88 | -0.24% | 59,701 |
| Mar 14, 2025 | 25.05 | 24.94 | 25.10 | 24.99 | 25.05 | 24.94 | 25.05 | 24.94 | -0.04% | 40,207 |
| Mar 13, 2025 | 25.05 | 24.94 | 25.09 | 24.98 | 25.05 | 24.94 | 25.06 | 24.95 | -0.04% | 33,339 |
| Mar 12, 2025 | 25.07 | 24.97 | 25.10 | 25.00 | 25.05 | 24.95 | 25.07 | 24.97 | -0.04% | 24,601 |
| Mar 11, 2025 | 25.10 | 24.99 | 25.10 | 24.99 | 25.07 | 24.96 | 25.08 | 24.97 | -0.08% | 66,900 |
| Mar 10, 2025 | 25.10 | 24.99 | 25.13 | 25.02 | 25.08 | 24.97 | 25.10 | 24.99 | 0.08% | 23,533 |
| Mar 7, 2025 | 25.11 | 25.00 | 25.15 | 25.04 | 25.08 | 24.97 | 25.08 | 24.97 | -0.16% | 38,500 |
| Mar 6, 2025 | 25.09 | 24.98 | 25.13 | 25.02 | 25.08 | 24.97 | 25.12 | 25.01 | 0.12% | 31,100 |
| Mar 5, 2025 | 25.08 | 24.97 | 25.11 | 25.00 | 25.08 | 24.97 | 25.09 | 24.98 | -0.04% | 56,010 |
| Mar 4, 2025 | 25.10 | 24.99 | 25.11 | 25.00 | 25.09 | 24.98 | 25.10 | 24.99 | 0.04% | 20,000 |
| Mar 3, 2025 | 25.09 | 24.98 | 25.10 | 24.99 | 25.08 | 24.97 | 25.09 | 24.98 | -0.08% | 7,723 |
| Feb 28, 2025 | 25.10 | 24.99 | 25.11 | 25.00 | 25.09 | 24.98 | 25.11 | 25.00 | 0.08% | 7,700 |
| Feb 27, 2025 | 25.10 | 24.99 | 25.12 | 25.01 | 25.04 | 24.93 | 25.09 | 24.98 | -0.36% | 39,648 |
| Feb 26, 2025 | 25.19 | 24.99 | 25.19 | 24.99 | 25.16 | 24.96 | 25.18 | 24.98 | 0.08% | 28,400 |
| Feb 25, 2025 | 25.17 | 24.97 | 25.19 | 24.99 | 25.14 | 24.94 | 25.16 | 24.96 | -0.04% | 21,458 |
| Feb 24, 2025 | 25.15 | 24.95 | 25.17 | 24.97 | 25.13 | 24.93 | 25.17 | 24.97 | 0.16% | 14,622 |
| Feb 21, 2025 | 25.16 | 24.96 | 25.16 | 24.96 | 25.11 | 24.91 | 25.13 | 24.93 | -0.08% | 19,122 |
| Feb 20, 2025 | 25.19 | 24.99 | 25.21 | 25.01 | 25.03 | 24.83 | 25.15 | 24.95 | -0.16% | 65,931 |
| Feb 19, 2025 | 25.18 | 24.98 | 25.20 | 25.00 | 25.18 | 24.98 | 25.19 | 24.99 | 0.08% | 14,300 |
| Feb 18, 2025 | 25.16 | 24.96 | 25.20 | 25.00 | 25.11 | 24.91 | 25.17 | 24.97 | 0.16% | 37,400 |
| Feb 14, 2025 | 25.16 | 24.96 | 25.17 | 24.97 | 25.13 | 24.93 | 25.13 | 24.93 | -0.28% | 8,404 |
| Feb 13, 2025 | 25.17 | 24.97 | 25.20 | 25.00 | 25.15 | 24.95 | 25.20 | 25.00 | 0.16% | 14,332 |
| Feb 12, 2025 | 25.08 | 24.88 | 25.18 | 24.98 | 25.08 | 24.88 | 25.16 | 24.96 | -0.04% | 12,500 |
| Feb 11, 2025 | 25.15 | 24.95 | 25.19 | 24.99 | 25.12 | 24.92 | 25.17 | 24.97 | 0.20% | 26,900 |
| Feb 10, 2025 | 25.20 | 25.00 | 25.20 | 25.00 | 25.11 | 24.91 | 25.12 | 24.92 | -0.12% | 34,700 |
| Feb 7, 2025 | 25.22 | 25.02 | 25.22 | 25.02 | 25.11 | 24.91 | 25.15 | 24.95 | -0.04% | 46,700 |
| Feb 6, 2025 | 25.13 | 24.93 | 25.16 | 24.96 | 25.10 | 24.90 | 25.16 | 24.96 | 0.20% | 15,732 |
| Feb 5, 2025 | 25.13 | 24.93 | 25.14 | 24.94 | 25.09 | 24.89 | 25.11 | 24.91 | -0.08% | 121,236 |
| Feb 4, 2025 | 25.13 | 24.93 | 25.21 | 25.01 | 25.06 | 24.86 | 25.13 | 24.93 | 0.08% | 59,828 |
| Feb 3, 2025 | 25.11 | 24.91 | 25.29 | 25.09 | 24.98 | 24.78 | 25.11 | 24.91 | 0.04% | 182,917 |