|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
0.00 / 0.00%
|
41.20
|
42.40
|
41.10
|
41.40
|
41.50
|
41.40
|
43,000
|
|
5/22/2025
|
-0.40/-0.96%
|
41.50
|
41.60
|
41.20
|
41.20
|
41.40
|
41.20
|
57,000
|
|
5/21/2025
|
+0.10/+0.24%
|
41.80
|
42.50
|
41.30
|
41.60
|
41.60
|
41.60
|
48,800
|
|
5/20/2025
|
-0.10/-0.24%
|
41.90
|
41.90
|
41.00
|
41.70
|
41.50
|
41.70
|
57,400
|
|
5/19/2025
|
-1.80/-4.12%
|
42.10
|
42.80
|
37.70
|
41.90
|
41.80
|
41.90
|
66,300
|
|
5/16/2025
|
-1.00/-2.25%
|
45.20
|
45.20
|
43.30
|
43.50
|
43.70
|
43.50
|
75,100
|
|
5/15/2025
|
+0.20/+0.45%
|
45.00
|
45.50
|
44.00
|
44.50
|
44.50
|
44.50
|
88,700
|
|
5/14/2025
|
+1.20/+2.76%
|
43.80
|
44.80
|
43.40
|
44.60
|
44.30
|
44.60
|
156,400
|
|
5/13/2025
|
+1.60/+3.79%
|
42.20
|
44.90
|
42.20
|
43.80
|
43.40
|
43.80
|
119,800
|
|
5/12/2025
|
+0.20/+0.48%
|
41.90
|
43.00
|
41.60
|
42.10
|
42.20
|
42.10
|
80,600
|
|
5/9/2025
|
+0.30/+0.72%
|
41.70
|
42.40
|
41.70
|
42.00
|
42.20
|
42.00
|
61,800
|
|
5/8/2025
|
-0.10/-0.24%
|
41.80
|
42.00
|
41.50
|
41.70
|
41.70
|
41.70
|
60,100
|
|
5/7/2025
|
-0.60/-1.42%
|
42.00
|
42.60
|
41.40
|
41.70
|
41.80
|
41.70
|
36,000
|
|
5/6/2025
|
+0.70/+1.69%
|
41.30
|
43.00
|
41.30
|
42.20
|
42.30
|
42.20
|
98,500
|
|
5/5/2025
|
-0.20/-0.48%
|
41.80
|
42.20
|
41.10
|
41.60
|
41.50
|
41.60
|
29,600
|
|
4/29/2025
|
-0.10/-0.24%
|
41.60
|
42.40
|
41.20
|
41.50
|
41.80
|
41.50
|
55,100
|
|
4/28/2025
|
0.00 / 0.00%
|
42.00
|
42.30
|
41.00
|
41.30
|
41.60
|
41.30
|
45,300
|
|
4/25/2025
|
-0.20/-0.48%
|
42.00
|
42.10
|
41.10
|
41.80
|
41.30
|
41.80
|
38,300
|
|
4/24/2025
|
+0.10/+0.24%
|
41.90
|
43.30
|
41.00
|
41.50
|
42.00
|
41.50
|
66,600
|
|
4/23/2025
|
+2.70/+6.96%
|
40.00
|
43.00
|
40.00
|
41.50
|
41.40
|
41.50
|
42,900
|
|
|
|
|
|
|
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
|
|
|
|
|