|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/29/2025
|
-0.20/-0.55%
|
36.10
|
36.70
|
35.50
|
36.20
|
35.95
|
36.20
|
3,207,000
|
|
4/28/2025
|
-0.70/-1.89%
|
37.50
|
37.50
|
36.30
|
36.40
|
36.62
|
36.40
|
1,867,500
|
|
4/25/2025
|
+0.10/+0.27%
|
37.00
|
37.60
|
36.80
|
37.10
|
37.07
|
37.10
|
1,758,500
|
|
4/24/2025
|
+0.90/+2.49%
|
36.90
|
39.00
|
36.60
|
37.00
|
37.41
|
37.00
|
3,754,500
|
|
4/23/2025
|
+1.30/+3.74%
|
31.40
|
36.70
|
31.40
|
36.10
|
35.79
|
36.10
|
1,745,100
|
|
4/22/2025
|
-1.40/-3.87%
|
33.10
|
36.10
|
32.90
|
34.80
|
34.30
|
34.80
|
3,790,000
|
|
4/21/2025
|
-0.10/-0.28%
|
36.60
|
37.60
|
36.20
|
36.20
|
36.73
|
36.20
|
1,830,200
|
|
4/18/2025
|
+0.80/+2.25%
|
33.00
|
37.30
|
33.00
|
36.30
|
36.70
|
36.30
|
2,625,400
|
|
4/17/2025
|
+0.50/+1.43%
|
34.50
|
35.80
|
34.10
|
35.50
|
34.94
|
35.50
|
2,366,600
|
|
4/16/2025
|
-0.70/-1.96%
|
33.10
|
36.20
|
33.10
|
35.00
|
35.16
|
35.00
|
4,270,400
|
|
4/15/2025
|
-3.00/-7.75%
|
38.90
|
39.30
|
34.90
|
35.70
|
36.24
|
35.70
|
6,779,600
|
|
4/14/2025
|
+0.60/+1.57%
|
38.30
|
41.50
|
38.30
|
38.70
|
39.47
|
38.70
|
5,162,400
|
|
4/11/2025
|
+0.40/+1.06%
|
40.00
|
41.40
|
34.00
|
38.10
|
35.92
|
38.10
|
11,325,100
|
|
4/10/2025
|
+3.40/+9.91%
|
34.40
|
37.70
|
30.90
|
37.70
|
37.32
|
37.70
|
886,100
|
|
4/9/2025
|
-3.80/-9.97%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2,448,600
|
|
|
|
|
|
|
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
|
|
|
|
|