|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2025
|
+0.30/+0.99%
|
31.00
|
33.20
|
30.40
|
30.50
|
31.32
|
30.50
|
7,414,000
|
|
6/2/2025
|
+2.70/+9.82%
|
27.50
|
30.20
|
27.40
|
30.20
|
29.33
|
30.20
|
8,506,200
|
|
5/30/2025
|
-1.00/-3.51%
|
28.80
|
28.80
|
27.50
|
27.50
|
28.12
|
27.50
|
5,579,900
|
|
5/29/2025
|
-0.50/-1.72%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.85
|
28.50
|
3,496,200
|
|
5/28/2025
|
+1.80/+6.62%
|
27.40
|
29.50
|
27.30
|
29.00
|
28.73
|
29.00
|
9,089,400
|
|
5/27/2025
|
+0.30/+1.12%
|
26.90
|
27.50
|
26.90
|
27.20
|
27.31
|
27.20
|
4,271,600
|
|
5/26/2025
|
+0.90/+3.46%
|
26.10
|
27.10
|
25.70
|
26.90
|
26.37
|
26.90
|
3,743,600
|
|
5/23/2025
|
-0.30/-1.14%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.09
|
26.00
|
3,401,000
|
|
5/22/2025
|
-0.50/-1.87%
|
26.90
|
26.90
|
26.20
|
26.30
|
26.48
|
26.30
|
4,088,700
|
|
5/21/2025
|
-0.30/-1.11%
|
27.50
|
28.50
|
26.60
|
26.80
|
26.90
|
26.80
|
3,478,600
|
|
5/20/2025
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.19
|
27.10
|
2,456,700
|
|
5/19/2025
|
-0.40/-1.45%
|
27.50
|
27.70
|
27.10
|
27.10
|
27.37
|
27.10
|
2,507,600
|
|
5/16/2025
|
-0.40/-1.43%
|
27.90
|
28.10
|
27.40
|
27.50
|
27.67
|
27.50
|
2,776,500
|
|
5/15/2025
|
-0.10/-0.36%
|
28.10
|
28.10
|
27.40
|
27.90
|
27.70
|
27.90
|
3,062,200
|
|
5/14/2025
|
+0.50/+1.82%
|
27.70
|
28.20
|
27.50
|
28.00
|
27.78
|
28.00
|
4,037,100
|
|
5/13/2025
|
0.00 / 0.00%
|
27.60
|
28.20
|
27.50
|
27.50
|
27.89
|
27.50
|
4,452,500
|
|
5/12/2025
|
+0.90/+3.38%
|
26.70
|
27.50
|
26.50
|
27.50
|
27.04
|
27.50
|
4,260,800
|
|
5/9/2025
|
-0.40/-1.48%
|
27.10
|
27.40
|
26.60
|
26.60
|
26.82
|
26.60
|
2,607,900
|
|
5/8/2025
|
+0.40/+1.50%
|
26.80
|
27.10
|
26.40
|
27.00
|
26.82
|
27.00
|
4,787,500
|
|
5/7/2025
|
+0.30/+1.14%
|
26.40
|
27.20
|
26.40
|
26.60
|
26.85
|
26.60
|
5,039,700
|
|
|
|
|
|
|
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
|
|
|
|
|