|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.50/-1.49%
|
33.35
|
33.70
|
33.00
|
33.10
|
33.27
|
33.10
|
2,823,800
|
|
5/29/2025
|
-0.30/-0.88%
|
33.95
|
34.10
|
33.60
|
33.60
|
33.76
|
33.60
|
2,084,200
|
|
5/28/2025
|
-0.45/-1.31%
|
34.35
|
34.65
|
33.85
|
33.90
|
34.22
|
33.90
|
3,025,000
|
|
5/27/2025
|
-0.40/-1.15%
|
34.90
|
34.95
|
34.00
|
34.35
|
34.36
|
34.35
|
3,478,300
|
|
5/26/2025
|
+0.30/+0.87%
|
34.50
|
34.90
|
33.65
|
34.75
|
34.44
|
34.75
|
3,402,300
|
|
5/23/2025
|
+0.85/+2.53%
|
33.65
|
34.70
|
33.65
|
34.45
|
34.24
|
34.45
|
5,312,900
|
|
5/22/2025
|
+0.65/+1.97%
|
32.90
|
33.95
|
32.80
|
33.60
|
33.56
|
33.60
|
3,327,400
|
|
5/21/2025
|
-0.40/-1.20%
|
33.45
|
33.45
|
32.75
|
32.95
|
32.97
|
32.95
|
2,659,100
|
|
5/20/2025
|
+0.10/+0.30%
|
33.45
|
33.50
|
33.15
|
33.35
|
33.28
|
33.35
|
1,489,300
|
|
5/19/2025
|
-0.25/-0.75%
|
33.40
|
34.10
|
33.05
|
33.25
|
33.57
|
33.25
|
1,943,200
|
|
5/16/2025
|
-0.30/-0.89%
|
33.90
|
34.10
|
33.50
|
33.50
|
33.72
|
33.50
|
1,549,900
|
|
5/15/2025
|
+0.05/+0.15%
|
33.80
|
34.30
|
33.70
|
33.80
|
33.91
|
33.80
|
2,331,000
|
|
5/14/2025
|
+0.15/+0.45%
|
33.60
|
34.15
|
33.40
|
33.75
|
33.75
|
33.75
|
2,151,100
|
|
5/13/2025
|
-0.25/-0.74%
|
34.20
|
34.20
|
33.60
|
33.60
|
33.75
|
33.60
|
3,094,700
|
|
5/12/2025
|
+0.05/+0.15%
|
33.75
|
33.85
|
33.30
|
33.85
|
33.48
|
33.85
|
2,052,400
|
|
5/9/2025
|
-0.20/-0.59%
|
34.00
|
34.10
|
33.60
|
33.80
|
33.79
|
33.80
|
1,681,900
|
|
5/8/2025
|
-0.20/-0.58%
|
34.20
|
34.40
|
33.55
|
34.00
|
33.96
|
34.00
|
2,262,400
|
|
5/7/2025
|
+0.40/+1.18%
|
34.10
|
35.00
|
34.10
|
34.20
|
34.44
|
34.20
|
2,288,700
|
|
5/6/2025
|
-0.10/-0.29%
|
34.00
|
34.45
|
33.65
|
33.80
|
34.07
|
33.80
|
2,214,000
|
|
5/5/2025
|
+1.60/+4.95%
|
32.60
|
34.20
|
32.55
|
33.90
|
33.42
|
33.90
|
3,431,800
|
|
|
|
|
|
|
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
|
|
|
|
|