|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2025
|
-2.10/-5.98%
|
35.10
|
35.10
|
32.90
|
33.00
|
33.34
|
33.00
|
14,586,600
|
|
6/23/2025
|
+0.40/+1.15%
|
34.50
|
36.80
|
34.50
|
35.10
|
35.76
|
35.10
|
13,135,700
|
|
6/20/2025
|
-0.80/-2.25%
|
35.50
|
36.30
|
34.30
|
34.70
|
34.89
|
34.70
|
10,701,000
|
|
6/19/2025
|
-0.40/-1.11%
|
36.00
|
36.00
|
34.80
|
35.50
|
35.22
|
35.50
|
7,665,500
|
|
6/18/2025
|
+0.20/+0.56%
|
36.20
|
36.80
|
35.50
|
35.90
|
36.02
|
35.90
|
9,501,400
|
|
6/17/2025
|
-1.10/-2.99%
|
36.90
|
37.00
|
34.80
|
35.70
|
35.54
|
35.70
|
11,569,200
|
|
6/16/2025
|
+2.00/+5.75%
|
35.00
|
37.00
|
34.80
|
36.80
|
36.49
|
36.80
|
12,114,600
|
|
6/13/2025
|
+2.20/+6.75%
|
33.50
|
34.90
|
33.20
|
34.80
|
34.31
|
34.80
|
17,082,900
|
|
6/12/2025
|
+0.10/+0.31%
|
32.90
|
33.70
|
32.60
|
32.60
|
33.15
|
32.60
|
7,153,600
|
|
6/11/2025
|
+0.10/+0.31%
|
32.40
|
32.70
|
31.70
|
32.50
|
32.12
|
32.50
|
5,170,300
|
|
6/10/2025
|
-0.80/-2.41%
|
33.20
|
33.40
|
32.10
|
32.40
|
32.66
|
32.40
|
5,958,400
|
|
6/9/2025
|
+0.50/+1.53%
|
32.70
|
33.40
|
32.20
|
33.20
|
32.87
|
33.20
|
7,558,900
|
|
6/6/2025
|
+0.20/+0.62%
|
32.50
|
33.70
|
32.20
|
32.70
|
32.97
|
32.70
|
10,487,990
|
|
6/5/2025
|
+0.90/+2.85%
|
32.00
|
33.30
|
31.00
|
32.50
|
32.01
|
32.50
|
9,038,800
|
|
6/4/2025
|
+1.10/+3.61%
|
30.70
|
32.20
|
30.70
|
31.60
|
31.52
|
31.60
|
7,981,400
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|