|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.25/-0.71%
|
35.00
|
35.10
|
34.35
|
35.00
|
34.71
|
35.00
|
2,016,900
|
|
5/29/2025
|
+0.30/+0.86%
|
35.50
|
36.20
|
35.00
|
35.25
|
35.59
|
35.25
|
3,237,200
|
|
5/28/2025
|
-0.45/-1.27%
|
35.45
|
35.60
|
34.65
|
34.95
|
35.15
|
34.95
|
2,937,400
|
|
5/27/2025
|
+0.10/+0.28%
|
35.80
|
35.80
|
35.05
|
35.40
|
35.34
|
35.40
|
2,193,100
|
|
5/26/2025
|
+2.30/+6.97%
|
33.00
|
35.30
|
32.10
|
35.30
|
33.97
|
35.30
|
5,109,100
|
|
5/23/2025
|
-0.15/-0.45%
|
33.15
|
33.35
|
32.60
|
33.00
|
32.93
|
33.00
|
1,351,300
|
|
5/22/2025
|
+0.35/+1.07%
|
32.85
|
33.75
|
32.65
|
33.15
|
33.19
|
33.15
|
2,105,400
|
|
5/21/2025
|
-0.60/-1.80%
|
33.50
|
33.50
|
32.65
|
32.80
|
32.91
|
32.80
|
1,816,800
|
|
5/20/2025
|
+0.45/+1.37%
|
32.95
|
33.50
|
32.60
|
33.40
|
33.14
|
33.40
|
1,847,800
|
|
5/19/2025
|
-0.65/-1.93%
|
33.40
|
33.50
|
32.60
|
32.95
|
33.19
|
32.95
|
1,867,300
|
|
5/16/2025
|
-0.15/-0.44%
|
33.70
|
33.90
|
33.35
|
33.60
|
33.52
|
33.60
|
1,486,400
|
|
5/15/2025
|
+0.05/+0.15%
|
34.00
|
34.00
|
33.05
|
33.75
|
33.33
|
33.75
|
2,607,600
|
|
5/14/2025
|
-0.05/-0.15%
|
33.80
|
33.85
|
33.00
|
33.70
|
33.41
|
33.70
|
2,985,200
|
|
5/13/2025
|
+0.25/+0.75%
|
34.55
|
34.55
|
33.65
|
33.75
|
34.04
|
33.75
|
3,090,400
|
|
5/12/2025
|
+1.60/+5.02%
|
32.00
|
33.50
|
31.70
|
33.50
|
32.62
|
33.50
|
3,341,300
|
|
5/9/2025
|
-0.60/-1.85%
|
32.55
|
32.55
|
31.80
|
31.90
|
32.08
|
31.90
|
1,943,500
|
|
5/8/2025
|
+1.45/+4.67%
|
31.35
|
32.80
|
31.35
|
32.50
|
32.23
|
32.50
|
3,837,400
|
|
5/7/2025
|
+0.40/+1.31%
|
30.70
|
31.30
|
30.65
|
31.05
|
31.02
|
31.05
|
2,018,500
|
|
5/6/2025
|
-0.55/-1.76%
|
31.30
|
31.35
|
30.65
|
30.65
|
30.96
|
30.65
|
1,887,400
|
|
5/5/2025
|
+1.50/+5.05%
|
30.10
|
31.30
|
29.80
|
31.20
|
30.57
|
31.20
|
2,404,100
|
|
|
|
|
|
|
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
|
|
|
|
|