|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
+0.10/+0.33%
|
30.05
|
30.35
|
29.75
|
30.25
|
30.09
|
30.25
|
1,843,400
|
|
5/22/2025
|
-0.30/-0.99%
|
30.10
|
30.45
|
29.95
|
30.15
|
30.16
|
30.15
|
1,185,400
|
|
5/21/2025
|
0.00 / 0.00%
|
30.45
|
30.55
|
29.85
|
30.45
|
30.20
|
30.45
|
1,551,700
|
|
5/20/2025
|
+0.50/+1.67%
|
29.60
|
30.45
|
29.60
|
30.45
|
30.07
|
30.45
|
1,936,200
|
|
5/19/2025
|
-0.65/-2.12%
|
30.50
|
30.50
|
29.75
|
29.95
|
29.94
|
29.95
|
1,666,800
|
|
5/16/2025
|
-0.60/-1.92%
|
31.20
|
31.20
|
30.55
|
30.60
|
30.76
|
30.60
|
1,400,900
|
|
5/15/2025
|
-0.10/-0.32%
|
31.30
|
31.50
|
30.80
|
31.20
|
31.05
|
31.20
|
1,436,000
|
|
5/14/2025
|
+0.15/+0.48%
|
30.95
|
31.40
|
30.85
|
31.30
|
31.07
|
31.30
|
2,377,200
|
|
5/13/2025
|
+0.90/+2.98%
|
31.20
|
31.20
|
30.60
|
31.15
|
30.90
|
31.15
|
2,509,400
|
|
5/12/2025
|
-0.10/-0.33%
|
30.45
|
30.45
|
29.90
|
30.25
|
30.23
|
30.25
|
1,957,900
|
|
5/9/2025
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.05
|
30.35
|
30.27
|
30.35
|
1,897,900
|
|
5/8/2025
|
+0.30/+1.00%
|
30.25
|
30.95
|
30.10
|
30.35
|
30.40
|
30.35
|
2,467,900
|
|
5/7/2025
|
+0.75/+2.56%
|
29.30
|
30.05
|
29.20
|
30.05
|
29.71
|
30.05
|
2,682,600
|
|
5/6/2025
|
+0.50/+1.74%
|
28.90
|
29.65
|
28.90
|
29.30
|
29.23
|
29.30
|
1,766,200
|
|
5/5/2025
|
+0.05/+0.17%
|
28.90
|
28.90
|
28.50
|
28.80
|
28.69
|
28.80
|
652,600
|
|
4/29/2025
|
-0.05/-0.17%
|
28.75
|
28.85
|
28.25
|
28.75
|
28.58
|
28.75
|
1,122,000
|
|
4/28/2025
|
-0.40/-1.37%
|
29.25
|
29.25
|
28.50
|
28.80
|
28.79
|
28.80
|
1,187,700
|
|
4/25/2025
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.70
|
29.20
|
29.01
|
29.20
|
1,274,000
|
|
4/24/2025
|
+1.15/+4.10%
|
28.00
|
29.40
|
27.70
|
29.20
|
28.84
|
29.20
|
2,603,000
|
|
4/23/2025
|
+0.05/+0.18%
|
28.50
|
28.50
|
27.25
|
28.05
|
27.76
|
28.05
|
1,808,800
|
|
|
|
|
|
|
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
|
|
|
|
|