|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
-0.90/-2.45%
|
36.95
|
36.95
|
35.80
|
35.90
|
36.20
|
35.90
|
1,906,300
|
|
6/30/2025
|
+0.95/+2.65%
|
35.95
|
37.25
|
35.95
|
36.80
|
36.75
|
36.80
|
3,156,300
|
|
6/27/2025
|
+0.90/+2.58%
|
35.15
|
36.15
|
34.95
|
35.85
|
35.69
|
35.85
|
1,967,700
|
|
6/26/2025
|
-0.40/-1.13%
|
35.50
|
35.50
|
34.95
|
34.95
|
35.12
|
34.95
|
1,320,200
|
|
6/25/2025
|
+0.05/+0.14%
|
35.35
|
35.90
|
35.35
|
35.35
|
35.56
|
35.35
|
1,298,100
|
|
6/24/2025
|
+0.05/+0.14%
|
35.20
|
35.60
|
35.00
|
35.30
|
35.28
|
35.30
|
1,480,600
|
|
6/23/2025
|
+0.15/+0.43%
|
34.95
|
35.80
|
34.95
|
35.25
|
35.37
|
35.25
|
1,082,600
|
|
6/20/2025
|
-0.40/-1.13%
|
35.50
|
35.65
|
35.05
|
35.10
|
35.29
|
35.10
|
1,099,200
|
|
6/19/2025
|
-0.25/-0.70%
|
35.90
|
35.95
|
35.00
|
35.50
|
35.40
|
35.50
|
1,441,100
|
|
6/18/2025
|
-0.65/-1.74%
|
37.50
|
37.50
|
36.50
|
36.75
|
36.88
|
35.75
|
2,431,100
|
|
6/17/2025
|
-0.10/-0.27%
|
37.50
|
37.55
|
36.65
|
37.40
|
37.03
|
36.38
|
2,429,100
|
|
6/16/2025
|
+1.00/+2.74%
|
37.35
|
37.70
|
36.70
|
37.50
|
37.33
|
36.48
|
2,822,700
|
|
6/13/2025
|
+1.00/+2.82%
|
35.00
|
36.70
|
35.00
|
36.50
|
36.24
|
35.51
|
4,332,300
|
|
6/12/2025
|
0.00 / 0.00%
|
35.60
|
36.10
|
35.30
|
35.50
|
35.62
|
34.53
|
1,131,100
|
|
6/11/2025
|
+0.70/+2.01%
|
34.85
|
36.15
|
34.60
|
35.50
|
35.53
|
34.53
|
1,893,900
|
|
6/10/2025
|
+0.55/+1.61%
|
34.20
|
35.35
|
34.10
|
34.80
|
34.82
|
33.85
|
1,274,600
|
|
6/9/2025
|
-0.85/-2.42%
|
35.30
|
35.30
|
34.10
|
34.25
|
34.58
|
33.32
|
1,330,200
|
|
6/6/2025
|
-1.05/-2.90%
|
36.30
|
36.30
|
35.05
|
35.10
|
35.45
|
34.14
|
1,498,800
|
|
6/5/2025
|
+0.75/+2.12%
|
35.50
|
36.45
|
35.50
|
36.15
|
35.96
|
35.17
|
2,568,200
|
|
6/4/2025
|
-0.10/-0.28%
|
35.60
|
35.85
|
35.20
|
35.40
|
35.46
|
34.44
|
1,125,100
|
|
|
|
|
|
|
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
|
|
|
|
|