|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
+0.15/+0.57%
|
26.20
|
26.50
|
26.05
|
26.30
|
26.27
|
26.30
|
13,883,400
|
|
6/4/2025
|
-0.30/-1.13%
|
26.45
|
26.65
|
26.05
|
26.15
|
26.28
|
26.15
|
14,627,500
|
|
6/3/2025
|
+0.15/+0.57%
|
26.40
|
26.60
|
26.30
|
26.45
|
26.43
|
26.45
|
5,097,000
|
|
6/2/2025
|
0.00 / 0.00%
|
25.85
|
26.60
|
25.85
|
26.30
|
26.33
|
26.30
|
8,391,700
|
|
5/30/2025
|
-0.65/-2.41%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.52
|
26.30
|
6,096,500
|
|
5/29/2025
|
+0.05/+0.19%
|
27.40
|
27.65
|
26.90
|
26.95
|
27.25
|
26.95
|
10,029,100
|
|
5/28/2025
|
-0.35/-1.28%
|
27.25
|
27.50
|
26.85
|
26.90
|
27.17
|
26.90
|
7,132,900
|
|
5/27/2025
|
-0.05/-0.18%
|
27.70
|
27.70
|
27.15
|
27.25
|
27.32
|
27.25
|
8,040,800
|
|
5/26/2025
|
+0.80/+3.02%
|
26.65
|
27.30
|
25.50
|
27.30
|
26.69
|
27.30
|
12,145,100
|
|
5/23/2025
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.35
|
26.50
|
26.50
|
26.50
|
4,764,700
|
|
5/22/2025
|
+0.05/+0.19%
|
26.60
|
27.10
|
26.35
|
26.50
|
26.70
|
26.50
|
9,721,300
|
|
5/21/2025
|
-0.45/-1.67%
|
27.15
|
27.15
|
26.35
|
26.45
|
26.55
|
26.45
|
7,522,600
|
|
5/20/2025
|
+0.15/+0.56%
|
27.10
|
27.40
|
26.90
|
26.90
|
27.12
|
26.90
|
8,589,400
|
|
5/19/2025
|
+0.90/+3.48%
|
26.40
|
26.75
|
25.95
|
26.75
|
26.40
|
26.75
|
14,882,400
|
|
5/16/2025
|
+0.25/+0.98%
|
25.60
|
25.90
|
25.30
|
25.85
|
25.64
|
25.85
|
6,942,000
|
|
5/15/2025
|
-0.40/-1.54%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.72
|
25.60
|
5,105,500
|
|
5/14/2025
|
+0.15/+0.58%
|
25.85
|
26.00
|
25.40
|
26.00
|
25.72
|
26.00
|
6,178,300
|
|
5/13/2025
|
+0.80/+3.19%
|
25.45
|
25.90
|
25.15
|
25.85
|
25.54
|
25.85
|
7,859,600
|
|
5/12/2025
|
+0.85/+3.51%
|
24.25
|
25.10
|
24.05
|
25.05
|
24.69
|
25.05
|
10,467,800
|
|
5/9/2025
|
-0.35/-1.43%
|
24.55
|
24.60
|
24.15
|
24.20
|
24.31
|
24.20
|
5,053,900
|
|
|
|
|
|
|
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
|
|
|
|
|