|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.80/-2.84%
|
28.10
|
28.15
|
27.40
|
27.40
|
27.64
|
27.40
|
10,233,800
|
|
5/29/2025
|
-0.10/-0.35%
|
28.35
|
28.60
|
28.10
|
28.20
|
28.28
|
28.20
|
6,161,200
|
|
5/28/2025
|
-0.20/-0.70%
|
28.55
|
28.95
|
28.10
|
28.30
|
28.63
|
28.30
|
8,277,000
|
|
5/27/2025
|
0.00 / 0.00%
|
28.70
|
28.75
|
28.45
|
28.50
|
28.59
|
28.50
|
5,526,300
|
|
5/26/2025
|
+0.60/+2.15%
|
28.10
|
28.50
|
27.40
|
28.50
|
28.18
|
28.50
|
8,795,200
|
|
5/23/2025
|
+0.30/+1.09%
|
27.55
|
28.10
|
27.55
|
27.90
|
27.88
|
27.90
|
5,257,100
|
|
5/22/2025
|
-0.30/-1.08%
|
27.90
|
28.15
|
27.55
|
27.60
|
27.89
|
27.60
|
7,134,400
|
|
5/21/2025
|
+0.20/+0.72%
|
27.70
|
28.15
|
27.30
|
27.90
|
27.68
|
27.90
|
7,898,600
|
|
5/20/2025
|
+0.40/+1.47%
|
27.40
|
27.85
|
27.20
|
27.70
|
27.62
|
27.70
|
5,330,600
|
|
5/19/2025
|
-1.20/-4.21%
|
28.25
|
28.45
|
27.20
|
27.30
|
27.80
|
27.30
|
17,596,200
|
|
5/16/2025
|
-0.55/-1.89%
|
29.00
|
29.05
|
28.40
|
28.50
|
28.69
|
28.50
|
6,430,700
|
|
5/15/2025
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.65
|
29.05
|
28.89
|
29.05
|
7,064,400
|
|
5/14/2025
|
+0.20/+0.69%
|
28.90
|
29.10
|
28.65
|
29.05
|
28.93
|
29.05
|
8,578,700
|
|
5/13/2025
|
+0.25/+0.87%
|
28.90
|
29.10
|
28.60
|
28.85
|
28.81
|
28.85
|
7,200,700
|
|
5/12/2025
|
+0.60/+2.14%
|
28.10
|
28.75
|
27.85
|
28.60
|
28.28
|
28.60
|
9,397,600
|
|
5/9/2025
|
+0.40/+1.45%
|
27.80
|
28.25
|
27.70
|
28.00
|
27.93
|
28.00
|
7,869,000
|
|
5/8/2025
|
+0.05/+0.18%
|
27.75
|
27.75
|
27.30
|
27.60
|
27.53
|
27.60
|
5,592,700
|
|
5/7/2025
|
0.00 / 0.00%
|
27.50
|
27.85
|
27.45
|
27.55
|
27.62
|
27.55
|
4,073,700
|
|
5/6/2025
|
-0.55/-1.96%
|
28.10
|
28.25
|
27.55
|
27.55
|
27.89
|
27.55
|
5,604,300
|
|
5/5/2025
|
+0.65/+2.37%
|
27.75
|
28.10
|
27.40
|
28.10
|
27.80
|
28.10
|
5,337,900
|
|
|
|
|
|
|
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
|
|
|
|
|