|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2025
|
-0.45/-1.18%
|
38.05
|
38.20
|
37.20
|
37.55
|
37.58
|
37.55
|
34,509,300
|
|
9/26/2025
|
-1.00/-2.56%
|
38.90
|
38.95
|
38.00
|
38.00
|
38.37
|
38.00
|
40,873,600
|
|
9/25/2025
|
-0.25/-0.64%
|
39.50
|
39.65
|
39.00
|
39.00
|
39.23
|
39.00
|
27,331,200
|
|
9/24/2025
|
+0.85/+2.16%
|
39.50
|
40.25
|
38.55
|
40.25
|
39.28
|
39.25
|
36,497,153
|
|
9/23/2025
|
+0.10/+0.25%
|
39.40
|
40.10
|
39.40
|
39.40
|
39.71
|
38.42
|
21,483,501
|
|
9/22/2025
|
-1.05/-2.60%
|
40.50
|
40.75
|
39.20
|
39.30
|
39.79
|
38.32
|
43,938,602
|
|
9/19/2025
|
-0.45/-1.10%
|
41.00
|
41.25
|
40.35
|
40.35
|
40.72
|
39.35
|
27,987,000
|
|
9/18/2025
|
+0.20/+0.49%
|
40.85
|
41.40
|
40.30
|
40.80
|
40.79
|
39.79
|
27,101,000
|
|
9/17/2025
|
-1.00/-2.40%
|
41.40
|
41.65
|
40.50
|
40.60
|
40.97
|
39.59
|
40,055,400
|
|
9/16/2025
|
-0.60/-1.42%
|
43.00
|
43.00
|
41.60
|
41.60
|
42.28
|
40.57
|
39,433,502
|
|
9/15/2025
|
+0.30/+0.72%
|
42.10
|
42.65
|
41.45
|
42.20
|
41.99
|
41.15
|
41,651,003
|
|
9/12/2025
|
-0.55/-1.30%
|
42.85
|
42.90
|
41.55
|
41.90
|
42.31
|
40.86
|
34,589,501
|
|
9/11/2025
|
0.00 / 0.00%
|
41.80
|
42.60
|
39.80
|
42.45
|
40.89
|
41.40
|
86,230,602
|
|
9/10/2025
|
+0.45/+1.07%
|
42.80
|
43.40
|
41.65
|
42.45
|
42.49
|
41.40
|
43,410,203
|
|
9/9/2025
|
+1.80/+4.48%
|
40.55
|
42.00
|
39.30
|
42.00
|
40.44
|
40.96
|
52,245,901
|
|
9/8/2025
|
-0.30/-0.74%
|
40.30
|
41.60
|
40.10
|
40.20
|
40.75
|
39.20
|
72,146,903
|
|
9/5/2025
|
-1.80/-4.26%
|
42.75
|
43.40
|
40.50
|
40.50
|
42.18
|
39.49
|
51,628,400
|
|
9/4/2025
|
+0.95/+2.30%
|
41.60
|
42.60
|
41.15
|
42.30
|
41.86
|
41.25
|
33,209,209
|
|
9/3/2025
|
-0.85/-2.01%
|
42.20
|
42.65
|
40.90
|
41.35
|
41.54
|
40.32
|
54,126,403
|
|
8/29/2025
|
+0.20/+0.48%
|
42.95
|
44.15
|
42.20
|
42.20
|
43.12
|
41.15
|
54,007,304
|
|
|
|
|
|
|
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
|
|
|
|
|