|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
+0.20/+0.55%
|
36.60
|
37.05
|
36.55
|
36.85
|
36.73
|
36.85
|
5,470,700
|
|
6/4/2025
|
-0.55/-1.48%
|
37.45
|
37.45
|
36.60
|
36.65
|
36.96
|
36.65
|
6,730,500
|
|
6/3/2025
|
+0.90/+2.48%
|
36.95
|
37.80
|
36.80
|
37.20
|
37.35
|
37.20
|
18,105,200
|
|
6/2/2025
|
+0.30/+0.83%
|
35.90
|
36.45
|
35.85
|
36.30
|
36.20
|
36.30
|
4,979,300
|
|
5/30/2025
|
-0.15/-0.41%
|
36.20
|
37.20
|
36.00
|
36.00
|
36.43
|
36.00
|
7,554,400
|
|
5/29/2025
|
-0.40/-1.09%
|
36.80
|
36.80
|
36.15
|
36.15
|
36.42
|
36.15
|
7,399,300
|
|
5/28/2025
|
-0.45/-1.22%
|
37.20
|
37.55
|
36.50
|
36.55
|
37.03
|
36.55
|
10,947,500
|
|
5/27/2025
|
0.00 / 0.00%
|
37.20
|
37.40
|
36.85
|
37.00
|
37.12
|
37.00
|
7,733,900
|
|
5/26/2025
|
+0.75/+2.07%
|
36.40
|
37.00
|
35.40
|
37.00
|
36.27
|
37.00
|
7,758,200
|
|
5/23/2025
|
-0.25/-0.68%
|
36.40
|
36.80
|
36.15
|
36.25
|
36.34
|
36.25
|
5,022,400
|
|
5/22/2025
|
-0.50/-1.35%
|
36.70
|
37.65
|
36.50
|
36.50
|
37.04
|
36.50
|
10,249,600
|
|
5/21/2025
|
+0.05/+0.14%
|
37.20
|
37.45
|
36.70
|
37.00
|
36.98
|
37.00
|
6,859,100
|
|
5/20/2025
|
+0.25/+0.68%
|
36.70
|
37.55
|
36.50
|
36.95
|
36.94
|
36.95
|
6,924,500
|
|
5/19/2025
|
-0.85/-2.26%
|
37.30
|
37.30
|
36.60
|
36.70
|
37.02
|
36.70
|
8,249,800
|
|
5/16/2025
|
-0.35/-0.92%
|
38.00
|
38.50
|
37.45
|
37.55
|
37.86
|
37.55
|
10,657,800
|
|
5/15/2025
|
+0.20/+0.53%
|
38.10
|
38.15
|
37.70
|
37.90
|
37.92
|
37.90
|
8,586,700
|
|
5/14/2025
|
+0.85/+2.31%
|
36.85
|
37.90
|
36.65
|
37.70
|
37.31
|
37.70
|
16,192,200
|
|
5/13/2025
|
+0.40/+1.10%
|
37.15
|
37.55
|
36.70
|
36.85
|
37.09
|
36.85
|
8,019,800
|
|
5/12/2025
|
+0.10/+0.28%
|
36.40
|
36.60
|
35.95
|
36.45
|
36.27
|
36.45
|
7,633,800
|
|
5/9/2025
|
-0.50/-1.36%
|
36.90
|
37.05
|
36.35
|
36.35
|
36.56
|
36.35
|
5,254,000
|
|
|
|
|
|
|
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
|
|
|
|
|