|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.30/-0.68%
|
43.70
|
44.90
|
42.00
|
43.60
|
42.70
|
43.60
|
2,264,300
|
|
5/29/2025
|
+0.90/+2.09%
|
43.40
|
44.90
|
43.40
|
43.90
|
44.25
|
43.90
|
1,946,100
|
|
5/28/2025
|
+1.10/+2.63%
|
42.40
|
43.50
|
41.70
|
43.00
|
42.72
|
43.00
|
3,509,000
|
|
5/27/2025
|
-0.10/-0.24%
|
42.00
|
42.80
|
41.70
|
41.90
|
42.21
|
41.90
|
1,860,200
|
|
5/26/2025
|
+2.60/+6.60%
|
39.40
|
42.00
|
38.70
|
42.00
|
40.42
|
42.00
|
2,973,800
|
|
5/23/2025
|
-0.80/-1.99%
|
40.80
|
40.80
|
39.30
|
39.40
|
39.69
|
39.40
|
2,272,900
|
|
5/22/2025
|
-0.60/-1.47%
|
40.50
|
41.30
|
40.00
|
40.20
|
40.53
|
40.20
|
2,848,900
|
|
5/21/2025
|
-0.50/-1.21%
|
41.40
|
41.50
|
40.60
|
40.80
|
40.91
|
40.80
|
1,668,100
|
|
5/20/2025
|
+0.30/+0.73%
|
41.20
|
41.50
|
39.90
|
41.30
|
40.92
|
41.30
|
1,612,500
|
|
5/19/2025
|
-1.00/-2.38%
|
41.60
|
41.60
|
40.90
|
41.00
|
41.12
|
41.00
|
1,435,300
|
|
5/16/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.70
|
42.00
|
41.19
|
42.00
|
2,925,300
|
|
5/15/2025
|
-0.90/-2.10%
|
42.90
|
43.20
|
41.30
|
42.00
|
42.00
|
42.00
|
2,374,200
|
|
5/14/2025
|
+0.70/+1.66%
|
42.40
|
42.90
|
41.50
|
42.90
|
42.06
|
42.90
|
2,673,000
|
|
5/13/2025
|
+1.60/+3.94%
|
39.20
|
42.30
|
39.20
|
42.20
|
41.80
|
42.20
|
4,031,500
|
|
5/12/2025
|
+1.90/+4.91%
|
38.80
|
40.60
|
38.10
|
40.60
|
39.20
|
40.60
|
3,952,000
|
|
5/9/2025
|
-0.30/-0.77%
|
39.00
|
39.40
|
38.30
|
38.70
|
38.67
|
38.70
|
2,229,600
|
|
5/8/2025
|
+1.50/+4.00%
|
37.80
|
39.30
|
37.60
|
39.00
|
38.57
|
39.00
|
4,040,200
|
|
5/7/2025
|
+0.80/+2.18%
|
36.70
|
37.70
|
36.60
|
37.50
|
37.12
|
37.50
|
2,663,700
|
|
5/6/2025
|
-0.80/-2.13%
|
37.50
|
37.90
|
36.20
|
36.70
|
37.10
|
36.70
|
2,317,000
|
|
5/5/2025
|
+1.30/+3.59%
|
36.20
|
37.50
|
36.10
|
37.50
|
36.82
|
37.50
|
1,681,200
|
|
|
|
|
|
|
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
|
|
|
|
|