|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.50/+1.20%
|
41.50
|
42.40
|
40.30
|
42.00
|
41.56
|
42.00
|
2,946,400
|
|
8/21/2025
|
-1.55/-3.60%
|
43.05
|
43.45
|
41.05
|
41.50
|
41.93
|
41.50
|
5,226,200
|
|
8/20/2025
|
-1.90/-4.23%
|
44.85
|
45.90
|
42.50
|
43.05
|
43.58
|
43.05
|
4,009,300
|
|
8/19/2025
|
+0.35/+0.78%
|
45.20
|
45.20
|
44.00
|
44.95
|
44.53
|
44.95
|
3,606,500
|
|
8/18/2025
|
-0.80/-1.76%
|
45.35
|
46.00
|
44.60
|
44.60
|
44.93
|
44.60
|
2,851,700
|
|
8/15/2025
|
-0.95/-2.05%
|
46.80
|
46.80
|
44.35
|
45.40
|
45.52
|
45.40
|
3,866,400
|
|
8/14/2025
|
-0.25/-0.54%
|
47.00
|
47.10
|
45.60
|
46.35
|
46.04
|
46.35
|
4,477,900
|
|
8/13/2025
|
-1.55/-3.22%
|
48.05
|
48.30
|
46.10
|
46.60
|
46.92
|
46.60
|
5,614,500
|
|
8/12/2025
|
+0.85/+1.80%
|
48.50
|
49.50
|
47.45
|
48.15
|
48.36
|
48.15
|
4,211,800
|
|
8/11/2025
|
+1.50/+3.28%
|
46.15
|
47.40
|
45.85
|
47.30
|
47.07
|
47.30
|
5,947,400
|
|
8/8/2025
|
-0.65/-1.40%
|
46.50
|
47.50
|
45.35
|
45.80
|
46.18
|
45.80
|
5,560,200
|
|
8/7/2025
|
-0.25/-0.54%
|
47.10
|
47.10
|
45.70
|
46.45
|
46.32
|
46.45
|
3,040,800
|
|
8/6/2025
|
+3.00/+6.86%
|
44.05
|
46.75
|
43.50
|
46.70
|
46.15
|
46.70
|
6,392,100
|
|
8/5/2025
|
-1.00/-2.24%
|
45.00
|
45.35
|
41.65
|
43.70
|
44.31
|
43.70
|
3,450,000
|
|
8/4/2025
|
+1.30/+3.00%
|
43.50
|
44.70
|
43.50
|
44.70
|
44.19
|
44.70
|
1,587,800
|
|
8/1/2025
|
+0.85/+2.00%
|
42.60
|
43.60
|
42.50
|
43.40
|
43.03
|
43.40
|
1,651,400
|
|
7/31/2025
|
-0.45/-1.05%
|
43.80
|
43.80
|
42.05
|
42.55
|
42.64
|
42.55
|
1,534,600
|
|
7/30/2025
|
-0.25/-0.58%
|
43.00
|
44.00
|
42.00
|
43.00
|
42.89
|
43.00
|
3,177,300
|
|
7/29/2025
|
-3.25/-6.99%
|
47.00
|
47.00
|
43.25
|
43.25
|
44.63
|
43.25
|
6,569,200
|
|
7/28/2025
|
+0.05/+0.11%
|
46.30
|
47.50
|
45.95
|
46.50
|
46.22
|
46.50
|
5,029,100
|
|
|
|
|
|
|
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
|
|
|
|
|