|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
+1.10/+1.91%
|
57.00
|
59.00
|
56.40
|
58.80
|
57.25
|
58.80
|
749,300
|
|
9/8/2025
|
-4.30/-6.94%
|
62.00
|
62.00
|
57.70
|
57.70
|
59.48
|
57.70
|
1,924,100
|
|
9/5/2025
|
-0.50/-0.80%
|
62.60
|
64.80
|
62.00
|
62.00
|
63.29
|
62.00
|
2,047,700
|
|
9/4/2025
|
+0.70/+1.13%
|
62.00
|
63.50
|
61.70
|
62.50
|
62.43
|
62.50
|
857,200
|
|
9/3/2025
|
+0.80/+1.31%
|
61.00
|
62.30
|
60.80
|
61.80
|
61.46
|
61.80
|
1,202,800
|
|
8/29/2025
|
-1.70/-2.71%
|
63.20
|
63.20
|
61.00
|
61.00
|
61.59
|
61.00
|
1,687,700
|
|
8/28/2025
|
+1.00/+1.62%
|
62.20
|
62.90
|
61.60
|
62.70
|
62.29
|
62.70
|
838,500
|
|
8/27/2025
|
+0.20/+0.33%
|
61.50
|
62.80
|
61.00
|
61.70
|
61.79
|
61.70
|
1,661,900
|
|
8/26/2025
|
+2.20/+3.71%
|
58.50
|
61.60
|
58.50
|
61.50
|
60.05
|
61.50
|
1,053,600
|
|
8/25/2025
|
-1.20/-1.98%
|
60.60
|
61.70
|
59.20
|
59.30
|
60.35
|
59.30
|
1,481,100
|
|
8/22/2025
|
-4.50/-6.92%
|
63.50
|
64.20
|
60.50
|
60.50
|
61.89
|
60.50
|
3,107,200
|
|
8/21/2025
|
-2.70/-3.99%
|
67.00
|
67.00
|
64.20
|
65.00
|
65.56
|
65.00
|
2,086,100
|
|
8/20/2025
|
-0.10/-0.15%
|
68.40
|
68.60
|
63.10
|
67.70
|
65.27
|
67.70
|
3,824,800
|
|
8/19/2025
|
+2.10/+3.20%
|
66.50
|
69.00
|
64.50
|
67.80
|
66.97
|
67.80
|
3,835,100
|
|
8/18/2025
|
+0.40/+0.61%
|
65.20
|
68.00
|
65.00
|
65.70
|
66.65
|
65.70
|
3,021,700
|
|
8/15/2025
|
+1.30/+2.03%
|
64.10
|
66.60
|
62.70
|
65.30
|
64.36
|
65.30
|
3,068,100
|
|
8/14/2025
|
-2.00/-3.03%
|
66.90
|
66.90
|
64.00
|
64.00
|
64.62
|
64.00
|
2,386,400
|
|
8/13/2025
|
-0.30/-0.45%
|
67.70
|
67.70
|
63.50
|
66.00
|
65.72
|
66.00
|
3,025,800
|
|
8/12/2025
|
+4.30/+6.94%
|
63.50
|
66.30
|
62.30
|
66.30
|
65.37
|
66.30
|
4,993,700
|
|
8/11/2025
|
+4.00/+6.90%
|
59.00
|
62.00
|
58.00
|
62.00
|
60.63
|
62.00
|
3,946,800
|
|
|
|
|
|
|
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
|
|
|
|
|