|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+1.50/+1.55%
|
97.10
|
99.00
|
96.30
|
98.50
|
97.89
|
98.50
|
2,209,400
|
|
5/29/2025
|
0.00 / 0.00%
|
97.20
|
99.00
|
96.10
|
97.00
|
97.08
|
97.00
|
4,777,400
|
|
5/28/2025
|
+2.50/+2.65%
|
93.00
|
98.30
|
93.00
|
97.00
|
96.59
|
97.00
|
6,407,600
|
|
5/27/2025
|
0.00 / 0.00%
|
94.70
|
95.00
|
91.50
|
94.50
|
92.85
|
94.50
|
6,808,300
|
|
5/26/2025
|
+1.50/+1.61%
|
93.20
|
95.30
|
87.00
|
94.50
|
91.99
|
94.50
|
4,813,300
|
|
5/23/2025
|
+0.50/+0.54%
|
92.00
|
96.30
|
91.80
|
93.00
|
93.49
|
93.00
|
4,202,800
|
|
5/22/2025
|
-1.00/-1.07%
|
93.00
|
98.50
|
91.80
|
92.50
|
95.35
|
92.50
|
6,559,400
|
|
5/21/2025
|
+2.00/+2.19%
|
97.90
|
97.90
|
89.90
|
93.50
|
93.47
|
93.50
|
7,274,400
|
|
5/20/2025
|
+5.90/+6.89%
|
88.50
|
91.50
|
88.50
|
91.50
|
90.89
|
91.50
|
3,889,300
|
|
5/19/2025
|
+5.60/+7.00%
|
80.10
|
85.60
|
80.00
|
85.60
|
84.65
|
85.60
|
9,153,200
|
|
5/16/2025
|
+0.20/+0.25%
|
78.70
|
80.90
|
78.70
|
80.00
|
79.97
|
80.00
|
4,658,600
|
|
5/15/2025
|
0.00 / 0.00%
|
79.00
|
79.90
|
77.20
|
79.80
|
78.91
|
79.80
|
8,928,700
|
|
5/14/2025
|
+0.20/+0.25%
|
79.10
|
82.50
|
78.40
|
79.80
|
80.54
|
79.80
|
6,793,500
|
|
5/13/2025
|
+0.20/+0.25%
|
80.50
|
80.50
|
76.70
|
79.60
|
78.52
|
79.60
|
11,749,000
|
|
5/12/2025
|
+2.90/+3.79%
|
78.40
|
80.20
|
77.00
|
79.40
|
78.48
|
79.40
|
8,031,900
|
|
5/9/2025
|
-2.00/-2.55%
|
80.00
|
80.90
|
75.50
|
76.50
|
78.00
|
76.50
|
7,034,400
|
|
5/8/2025
|
+5.10/+6.95%
|
75.20
|
78.50
|
74.20
|
78.50
|
77.06
|
78.50
|
7,226,700
|
|
5/7/2025
|
+2.90/+4.11%
|
70.60
|
74.00
|
70.40
|
73.40
|
72.54
|
73.40
|
15,766,900
|
|
5/6/2025
|
+0.50/+0.71%
|
70.60
|
71.80
|
69.40
|
70.50
|
70.62
|
70.50
|
5,708,100
|
|
5/5/2025
|
+2.00/+2.94%
|
68.90
|
72.40
|
68.00
|
70.00
|
70.21
|
70.00
|
4,406,800
|
|
|
|
|
|
|
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
|
|
|
|
|