|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2025
|
-3.35/-6.98%
|
47.55
|
48.00
|
44.65
|
44.65
|
46.11
|
44.65
|
2,851,500
|
|
10/17/2025
|
-1.30/-2.64%
|
49.35
|
50.40
|
48.00
|
48.00
|
49.32
|
48.00
|
2,581,700
|
|
10/16/2025
|
+0.90/+1.86%
|
49.30
|
50.40
|
48.45
|
49.30
|
49.36
|
49.30
|
2,902,600
|
|
10/15/2025
|
+0.60/+1.26%
|
48.20
|
48.45
|
46.95
|
48.40
|
47.68
|
48.40
|
2,035,700
|
|
10/14/2025
|
-0.95/-1.95%
|
49.40
|
49.40
|
47.80
|
47.80
|
48.36
|
47.80
|
2,675,800
|
|
10/13/2025
|
+1.25/+2.63%
|
46.95
|
49.25
|
46.85
|
48.75
|
48.22
|
48.75
|
3,362,700
|
|
10/10/2025
|
-0.50/-1.04%
|
48.30
|
48.80
|
47.00
|
47.50
|
47.76
|
47.50
|
2,332,500
|
|
10/9/2025
|
+0.35/+0.73%
|
48.00
|
49.00
|
47.65
|
48.00
|
48.33
|
48.00
|
2,726,000
|
|
10/8/2025
|
+1.95/+4.27%
|
45.95
|
47.80
|
45.70
|
47.65
|
47.00
|
47.65
|
3,869,500
|
|
10/7/2025
|
-1.20/-2.56%
|
46.90
|
47.40
|
45.70
|
45.70
|
46.48
|
45.70
|
1,378,900
|
|
10/6/2025
|
+2.05/+4.57%
|
45.00
|
46.90
|
45.00
|
46.90
|
46.39
|
46.90
|
1,508,900
|
|
10/3/2025
|
+0.15/+0.34%
|
44.30
|
45.70
|
44.30
|
44.85
|
44.97
|
44.85
|
1,121,900
|
|
10/2/2025
|
-0.85/-1.87%
|
45.55
|
46.60
|
44.20
|
44.70
|
45.68
|
44.70
|
1,301,300
|
|
10/1/2025
|
+0.05/+0.11%
|
45.50
|
45.85
|
45.20
|
45.55
|
45.45
|
45.55
|
557,800
|
|
9/30/2025
|
0.00 / 0.00%
|
45.60
|
46.05
|
44.10
|
45.50
|
44.98
|
45.50
|
1,468,000
|
|
9/29/2025
|
-0.50/-1.09%
|
45.80
|
47.15
|
45.50
|
45.50
|
46.14
|
45.50
|
1,345,300
|
|
9/26/2025
|
-1.30/-2.75%
|
47.30
|
47.30
|
46.00
|
46.00
|
46.65
|
46.00
|
1,656,300
|
|
9/25/2025
|
+0.95/+2.05%
|
46.35
|
48.20
|
46.35
|
47.30
|
47.17
|
47.30
|
3,189,400
|
|
9/24/2025
|
+0.85/+1.87%
|
45.70
|
46.75
|
45.50
|
46.35
|
46.17
|
46.35
|
2,001,500
|
|
9/23/2025
|
+0.65/+1.45%
|
45.40
|
45.85
|
44.65
|
45.50
|
45.35
|
45.50
|
943,700
|
|
|
|
|
|
|
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
|
|
|
|
|