|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.15/-0.45%
|
33.15
|
33.20
|
32.70
|
33.00
|
32.96
|
33.00
|
1,552,800
|
|
6/5/2025
|
-0.25/-0.75%
|
33.40
|
33.40
|
32.75
|
33.15
|
32.98
|
33.15
|
2,160,100
|
|
6/4/2025
|
+0.05/+0.15%
|
33.35
|
33.60
|
32.95
|
33.40
|
33.24
|
33.40
|
2,502,700
|
|
6/3/2025
|
+0.25/+0.76%
|
33.10
|
33.50
|
33.00
|
33.35
|
33.24
|
33.35
|
2,011,600
|
|
6/2/2025
|
-0.50/-1.49%
|
33.60
|
33.70
|
32.40
|
33.10
|
32.85
|
33.10
|
2,466,400
|
|
5/30/2025
|
-0.95/-2.75%
|
34.50
|
34.55
|
33.55
|
33.60
|
33.93
|
33.60
|
1,940,700
|
|
5/29/2025
|
-0.05/-0.14%
|
35.25
|
35.25
|
33.95
|
34.55
|
34.34
|
34.55
|
2,568,000
|
|
5/28/2025
|
0.00 / 0.00%
|
34.90
|
35.05
|
33.80
|
34.60
|
34.50
|
34.60
|
4,191,000
|
|
5/27/2025
|
+2.25/+6.96%
|
34.60
|
34.60
|
33.90
|
34.60
|
34.46
|
34.60
|
4,423,400
|
|
5/26/2025
|
+2.10/+6.94%
|
30.25
|
32.35
|
29.80
|
32.35
|
31.57
|
32.35
|
3,908,200
|
|
5/23/2025
|
+0.10/+0.33%
|
30.05
|
30.35
|
29.75
|
30.25
|
30.09
|
30.25
|
1,843,400
|
|
5/22/2025
|
-0.30/-0.99%
|
30.10
|
30.45
|
29.95
|
30.15
|
30.16
|
30.15
|
1,185,400
|
|
5/21/2025
|
0.00 / 0.00%
|
30.45
|
30.55
|
29.85
|
30.45
|
30.20
|
30.45
|
1,551,700
|
|
5/20/2025
|
+0.50/+1.67%
|
29.60
|
30.45
|
29.60
|
30.45
|
30.07
|
30.45
|
1,936,200
|
|
5/19/2025
|
-0.65/-2.12%
|
30.50
|
30.50
|
29.75
|
29.95
|
29.94
|
29.95
|
1,666,800
|
|
5/16/2025
|
-0.60/-1.92%
|
31.20
|
31.20
|
30.55
|
30.60
|
30.76
|
30.60
|
1,400,900
|
|
5/15/2025
|
-0.10/-0.32%
|
31.30
|
31.50
|
30.80
|
31.20
|
31.05
|
31.20
|
1,436,000
|
|
5/14/2025
|
+0.15/+0.48%
|
30.95
|
31.40
|
30.85
|
31.30
|
31.07
|
31.30
|
2,377,200
|
|
5/13/2025
|
+0.90/+2.98%
|
31.20
|
31.20
|
30.60
|
31.15
|
30.90
|
31.15
|
2,509,400
|
|
5/12/2025
|
-0.10/-0.33%
|
30.45
|
30.45
|
29.90
|
30.25
|
30.23
|
30.25
|
1,957,900
|
|
|
|
|
|
|
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
|
|
|
|
|