|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+2.10/+3.97%
|
53.70
|
55.90
|
53.00
|
55.00
|
54.65
|
55.00
|
19,409,800
|
|
9/11/2025
|
+0.40/+0.76%
|
52.50
|
53.20
|
50.00
|
52.90
|
52.42
|
52.90
|
15,635,400
|
|
9/10/2025
|
+1.60/+3.14%
|
52.00
|
52.70
|
51.40
|
52.50
|
52.11
|
52.50
|
7,427,900
|
|
9/9/2025
|
+1.50/+2.99%
|
50.50
|
52.40
|
49.20
|
51.70
|
50.98
|
50.90
|
15,595,700
|
|
9/8/2025
|
-3.70/-6.86%
|
54.00
|
54.00
|
50.20
|
50.20
|
51.30
|
49.42
|
14,583,300
|
|
9/5/2025
|
-0.60/-1.10%
|
54.70
|
56.10
|
53.90
|
53.90
|
54.92
|
53.07
|
11,824,500
|
|
9/4/2025
|
-0.90/-1.62%
|
56.00
|
56.10
|
54.00
|
54.50
|
54.64
|
53.66
|
9,765,300
|
|
9/3/2025
|
+0.90/+1.65%
|
55.50
|
56.10
|
54.20
|
55.40
|
55.14
|
54.54
|
7,242,500
|
|
8/29/2025
|
-1.30/-2.33%
|
56.90
|
56.90
|
54.50
|
54.50
|
55.28
|
53.66
|
9,460,000
|
|
8/28/2025
|
+1.80/+3.33%
|
55.00
|
56.90
|
54.50
|
55.80
|
55.78
|
54.94
|
12,282,900
|
|
8/27/2025
|
-1.10/-2.00%
|
55.60
|
56.20
|
53.80
|
54.00
|
54.89
|
53.16
|
10,569,200
|
|
8/26/2025
|
+2.10/+3.96%
|
53.00
|
55.10
|
52.50
|
55.10
|
53.68
|
54.25
|
5,728,900
|
|
8/25/2025
|
-0.90/-1.67%
|
55.00
|
55.00
|
52.70
|
53.00
|
53.69
|
52.18
|
7,560,300
|
|
8/22/2025
|
-1.10/-2.00%
|
55.00
|
55.30
|
52.00
|
53.90
|
53.81
|
53.07
|
10,734,300
|
|
8/21/2025
|
+0.30/+0.55%
|
57.00
|
57.00
|
54.10
|
55.00
|
55.67
|
54.15
|
12,387,200
|
|
8/20/2025
|
-0.60/-1.08%
|
55.90
|
56.40
|
51.90
|
54.70
|
54.26
|
53.85
|
19,937,600
|
|
8/19/2025
|
-0.70/-1.25%
|
56.40
|
57.10
|
55.20
|
55.30
|
55.70
|
54.44
|
15,926,300
|
|
8/18/2025
|
-0.60/-1.06%
|
57.00
|
58.50
|
55.80
|
56.00
|
56.87
|
55.13
|
20,310,600
|
|
8/15/2025
|
+0.30/+0.53%
|
56.60
|
58.40
|
55.20
|
56.60
|
56.53
|
55.72
|
13,537,900
|
|
8/14/2025
|
+0.30/+0.54%
|
56.40
|
57.80
|
55.50
|
56.30
|
56.33
|
55.43
|
13,232,800
|
|
|
|
|
|
|
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
|
|
|
|
|