|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2025
|
+0.30/+0.95%
|
31.85
|
31.90
|
31.15
|
31.90
|
31.50
|
31.90
|
6,650,200
|
|
6/25/2025
|
-0.20/-0.63%
|
32.00
|
32.60
|
31.45
|
31.60
|
31.87
|
31.60
|
9,379,200
|
|
6/24/2025
|
-0.05/-0.16%
|
32.10
|
32.10
|
31.55
|
31.80
|
31.80
|
31.80
|
7,282,800
|
|
6/23/2025
|
+1.25/+4.08%
|
30.50
|
32.10
|
30.40
|
31.85
|
31.48
|
31.85
|
19,779,500
|
|
6/20/2025
|
+0.65/+2.17%
|
30.10
|
31.00
|
29.75
|
30.60
|
30.56
|
30.60
|
11,158,600
|
|
6/19/2025
|
-0.50/-1.64%
|
30.50
|
30.50
|
29.40
|
29.95
|
29.89
|
29.95
|
12,083,000
|
|
6/18/2025
|
0.00 / 0.00%
|
30.70
|
31.35
|
30.40
|
30.45
|
30.73
|
30.45
|
7,643,300
|
|
6/17/2025
|
-0.30/-0.98%
|
30.75
|
31.05
|
30.35
|
30.45
|
30.58
|
30.45
|
6,185,500
|
|
6/16/2025
|
+0.40/+1.32%
|
30.30
|
31.00
|
30.20
|
30.75
|
30.63
|
30.75
|
8,681,100
|
|
6/13/2025
|
-0.25/-0.82%
|
30.10
|
30.80
|
29.95
|
30.35
|
30.34
|
30.35
|
12,421,500
|
|
6/12/2025
|
-0.10/-0.33%
|
31.00
|
31.80
|
30.60
|
30.60
|
31.20
|
30.60
|
11,456,400
|
|
6/11/2025
|
+0.90/+3.02%
|
29.85
|
30.85
|
29.50
|
30.70
|
30.26
|
30.70
|
10,759,300
|
|
6/10/2025
|
-0.45/-1.49%
|
30.10
|
30.45
|
29.70
|
29.80
|
30.06
|
29.80
|
7,303,000
|
|
6/9/2025
|
+0.45/+1.51%
|
30.20
|
31.05
|
30.20
|
30.25
|
30.63
|
30.25
|
12,118,300
|
|
6/6/2025
|
+0.40/+1.36%
|
29.50
|
30.20
|
29.30
|
29.80
|
29.77
|
29.80
|
12,864,200
|
|
6/5/2025
|
-0.25/-0.84%
|
30.10
|
30.15
|
29.40
|
29.40
|
29.78
|
29.40
|
9,487,600
|
|
6/4/2025
|
+1.90/+6.85%
|
28.00
|
29.65
|
27.95
|
29.65
|
29.39
|
29.65
|
27,189,300
|
|
6/3/2025
|
+0.30/+1.09%
|
27.70
|
28.15
|
27.65
|
27.75
|
27.93
|
27.75
|
4,798,300
|
|
6/2/2025
|
+0.05/+0.18%
|
27.30
|
27.65
|
27.20
|
27.45
|
27.37
|
27.45
|
6,064,000
|
|
5/30/2025
|
-0.80/-2.84%
|
28.10
|
28.15
|
27.40
|
27.40
|
27.64
|
27.40
|
10,233,800
|
|
|
|
|
|
|
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
|
|
|
|
|