|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+1.45/+3.31%
|
44.00
|
45.35
|
43.75
|
45.20
|
44.65
|
45.20
|
4,335,600
|
|
9/11/2025
|
+1.15/+2.70%
|
42.65
|
43.85
|
40.55
|
43.75
|
42.88
|
43.75
|
2,977,500
|
|
9/10/2025
|
+0.85/+2.04%
|
42.05
|
42.75
|
41.85
|
42.60
|
42.27
|
42.60
|
1,702,100
|
|
9/9/2025
|
+0.45/+1.09%
|
41.40
|
41.90
|
41.10
|
41.75
|
41.41
|
41.75
|
967,600
|
|
9/8/2025
|
-1.80/-4.18%
|
42.75
|
42.95
|
41.20
|
41.30
|
42.00
|
41.30
|
2,236,000
|
|
9/5/2025
|
-0.90/-2.05%
|
44.75
|
44.75
|
43.10
|
43.10
|
44.16
|
43.10
|
2,950,000
|
|
9/4/2025
|
+0.85/+1.97%
|
43.60
|
44.00
|
43.20
|
44.00
|
43.65
|
44.00
|
2,595,200
|
|
9/3/2025
|
+1.15/+2.74%
|
42.00
|
43.20
|
41.70
|
43.15
|
42.67
|
43.15
|
2,958,400
|
|
8/29/2025
|
-0.10/-0.24%
|
41.70
|
42.45
|
41.20
|
42.00
|
41.60
|
42.00
|
3,454,700
|
|
8/28/2025
|
+0.55/+1.32%
|
41.70
|
42.45
|
41.60
|
42.10
|
42.01
|
42.10
|
1,474,900
|
|
8/27/2025
|
-1.05/-2.46%
|
42.65
|
42.80
|
41.55
|
41.55
|
41.97
|
41.55
|
2,734,700
|
|
8/26/2025
|
+2.10/+5.19%
|
40.10
|
42.60
|
40.10
|
42.60
|
41.23
|
42.60
|
1,548,900
|
|
8/25/2025
|
-1.50/-3.57%
|
42.80
|
42.80
|
40.50
|
40.50
|
41.34
|
40.50
|
1,689,900
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|