|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
+0.55/+1.78%
|
30.90
|
31.70
|
30.55
|
31.45
|
31.25
|
31.45
|
2,903,700
|
|
6/26/2025
|
-0.10/-0.32%
|
31.00
|
31.10
|
30.65
|
30.90
|
30.81
|
30.90
|
1,771,700
|
|
6/25/2025
|
+0.20/+0.65%
|
30.80
|
31.05
|
30.70
|
31.00
|
30.88
|
31.00
|
2,536,100
|
|
6/24/2025
|
+0.60/+1.99%
|
30.30
|
31.20
|
30.25
|
30.80
|
30.67
|
30.80
|
3,346,600
|
|
6/23/2025
|
-0.30/-0.98%
|
30.25
|
30.50
|
29.60
|
30.20
|
30.14
|
30.20
|
1,699,400
|
|
6/20/2025
|
+1.50/+5.17%
|
29.00
|
30.70
|
29.00
|
30.50
|
29.64
|
30.50
|
3,649,700
|
|
6/19/2025
|
-0.20/-0.68%
|
29.10
|
29.15
|
28.60
|
29.00
|
28.87
|
29.00
|
1,529,800
|
|
6/18/2025
|
0.00 / 0.00%
|
29.25
|
29.30
|
28.80
|
29.20
|
29.06
|
29.20
|
1,527,500
|
|
6/17/2025
|
+0.25/+0.86%
|
29.05
|
29.40
|
28.90
|
29.20
|
29.15
|
29.20
|
2,563,300
|
|
6/16/2025
|
+0.15/+0.52%
|
28.65
|
28.95
|
28.60
|
28.95
|
28.74
|
28.95
|
1,737,300
|
|
6/13/2025
|
-0.65/-2.21%
|
29.25
|
29.25
|
28.50
|
28.80
|
28.76
|
28.80
|
2,270,800
|
|
6/12/2025
|
+0.55/+1.90%
|
28.70
|
29.55
|
28.70
|
29.45
|
29.26
|
29.45
|
1,804,900
|
|
6/11/2025
|
-0.25/-0.86%
|
28.80
|
29.25
|
28.55
|
28.90
|
28.83
|
28.90
|
1,257,900
|
|
6/10/2025
|
-0.30/-1.02%
|
29.40
|
29.50
|
29.00
|
29.15
|
29.25
|
29.15
|
1,478,400
|
|
6/9/2025
|
-0.55/-1.83%
|
29.90
|
29.95
|
29.15
|
29.45
|
29.46
|
29.45
|
1,125,600
|
|
6/6/2025
|
-0.15/-0.45%
|
33.15
|
33.20
|
32.70
|
33.00
|
32.96
|
30.00
|
1,552,800
|
|
6/5/2025
|
-0.25/-0.75%
|
33.40
|
33.40
|
32.75
|
33.15
|
32.98
|
30.14
|
2,160,100
|
|
6/4/2025
|
+0.05/+0.15%
|
33.35
|
33.60
|
32.95
|
33.40
|
33.24
|
30.36
|
2,502,700
|
|
6/3/2025
|
+0.25/+0.76%
|
33.10
|
33.50
|
33.00
|
33.35
|
33.24
|
30.32
|
2,011,600
|
|
6/2/2025
|
-0.50/-1.49%
|
33.60
|
33.70
|
32.40
|
33.10
|
32.85
|
30.09
|
2,466,400
|
|
|
|
|
|
|
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
|
|
|
|
|