|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2025
|
+0.40/+1.12%
|
36.00
|
36.30
|
35.80
|
36.15
|
36.06
|
36.15
|
1,152,600
|
|
9/15/2025
|
+0.15/+0.42%
|
36.00
|
36.05
|
35.60
|
35.75
|
35.80
|
35.75
|
1,254,400
|
|
9/12/2025
|
+0.25/+0.71%
|
35.40
|
36.00
|
35.25
|
35.60
|
35.59
|
35.60
|
1,759,700
|
|
9/11/2025
|
-0.05/-0.14%
|
35.60
|
35.70
|
34.85
|
35.35
|
35.13
|
35.35
|
2,030,600
|
|
9/10/2025
|
-0.05/-0.14%
|
35.60
|
35.85
|
35.25
|
35.40
|
35.43
|
35.40
|
951,800
|
|
9/9/2025
|
-0.05/-0.14%
|
35.55
|
35.70
|
35.15
|
35.45
|
35.39
|
35.45
|
1,657,600
|
|
9/8/2025
|
-1.10/-3.01%
|
36.50
|
36.60
|
35.50
|
35.50
|
36.00
|
35.50
|
3,117,400
|
|
9/5/2025
|
-0.05/-0.14%
|
36.80
|
37.20
|
36.60
|
36.60
|
36.82
|
36.60
|
2,740,600
|
|
9/4/2025
|
+0.10/+0.27%
|
36.60
|
37.00
|
36.50
|
36.65
|
36.66
|
36.65
|
1,443,500
|
|
9/3/2025
|
+0.45/+1.25%
|
36.40
|
36.95
|
36.30
|
36.55
|
36.53
|
36.55
|
2,090,600
|
|
8/29/2025
|
-0.05/-0.14%
|
36.50
|
36.50
|
36.05
|
36.10
|
36.17
|
36.10
|
1,694,600
|
|
8/28/2025
|
-0.25/-0.69%
|
36.45
|
36.80
|
36.10
|
36.15
|
36.32
|
36.15
|
1,883,600
|
|
8/27/2025
|
+0.05/+0.14%
|
36.35
|
36.85
|
36.15
|
36.40
|
36.44
|
36.40
|
1,392,400
|
|
8/26/2025
|
+0.50/+1.39%
|
36.00
|
36.40
|
35.90
|
36.35
|
36.03
|
36.35
|
2,245,400
|
|
8/25/2025
|
-0.10/-0.28%
|
36.10
|
36.50
|
35.75
|
35.85
|
35.95
|
35.85
|
2,063,900
|
|
8/22/2025
|
-0.95/-2.57%
|
36.70
|
36.85
|
35.85
|
35.95
|
36.27
|
35.95
|
3,927,900
|
|
8/21/2025
|
-0.10/-0.27%
|
37.00
|
37.40
|
36.70
|
36.90
|
36.90
|
36.90
|
2,486,700
|
|
8/20/2025
|
-1.35/-3.52%
|
38.30
|
38.35
|
36.65
|
37.00
|
37.34
|
37.00
|
4,907,300
|
|
8/19/2025
|
-0.45/-1.16%
|
38.80
|
39.30
|
38.35
|
38.35
|
38.83
|
38.35
|
4,029,200
|
|
8/18/2025
|
+0.30/+0.78%
|
39.20
|
39.35
|
38.45
|
38.80
|
38.84
|
38.80
|
3,223,300
|
|
|
|
|
|
|
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
|
|
|
|
|