|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
-0.05/-0.14%
|
35.55
|
35.85
|
35.35
|
35.45
|
35.55
|
35.45
|
4,808,700
|
|
6/26/2025
|
-0.35/-0.98%
|
36.00
|
36.00
|
35.40
|
35.50
|
35.56
|
35.50
|
4,517,100
|
|
6/25/2025
|
+0.05/+0.14%
|
35.95
|
36.35
|
35.60
|
35.85
|
36.03
|
35.85
|
6,468,800
|
|
6/24/2025
|
+0.60/+1.70%
|
35.55
|
36.30
|
35.55
|
35.80
|
35.90
|
35.80
|
8,287,500
|
|
6/23/2025
|
-0.60/-1.68%
|
35.25
|
35.50
|
35.10
|
35.20
|
35.24
|
35.20
|
7,039,400
|
|
6/20/2025
|
+0.20/+0.56%
|
35.85
|
36.10
|
35.50
|
35.80
|
35.77
|
35.80
|
3,980,700
|
|
6/19/2025
|
-0.15/-0.42%
|
35.65
|
35.85
|
35.55
|
35.60
|
35.67
|
35.60
|
2,913,000
|
|
6/18/2025
|
-0.30/-0.83%
|
35.95
|
36.45
|
35.70
|
35.75
|
36.03
|
35.75
|
6,308,500
|
|
6/17/2025
|
+0.15/+0.42%
|
36.15
|
36.15
|
35.80
|
36.05
|
36.00
|
36.05
|
4,801,200
|
|
6/16/2025
|
+0.55/+1.56%
|
35.30
|
35.95
|
35.25
|
35.90
|
35.60
|
35.90
|
4,736,100
|
|
6/13/2025
|
-0.80/-2.21%
|
35.65
|
35.90
|
35.20
|
35.35
|
35.48
|
35.35
|
7,465,500
|
|
6/12/2025
|
+0.70/+1.97%
|
35.65
|
36.20
|
35.65
|
36.15
|
35.96
|
36.15
|
5,392,400
|
|
6/11/2025
|
0.00 / 0.00%
|
35.55
|
35.65
|
35.40
|
35.45
|
35.50
|
35.45
|
2,549,000
|
|
6/10/2025
|
+0.25/+0.71%
|
35.15
|
35.75
|
35.15
|
35.45
|
35.45
|
35.45
|
4,648,300
|
|
6/9/2025
|
-0.70/-1.95%
|
35.90
|
36.15
|
35.20
|
35.20
|
35.62
|
35.20
|
6,810,800
|
|
6/6/2025
|
-0.95/-2.58%
|
36.70
|
36.80
|
35.90
|
35.90
|
36.18
|
35.90
|
11,261,300
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|