|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2025
|
0.00 / 0.00%
|
45.00
|
46.10
|
45.00
|
45.00
|
45.47
|
45.00
|
2,044,300
|
|
9/3/2025
|
+1.20/+2.74%
|
43.80
|
45.00
|
43.80
|
45.00
|
44.53
|
45.00
|
1,831,300
|
|
8/29/2025
|
+0.20/+0.46%
|
43.70
|
44.20
|
43.60
|
43.80
|
43.81
|
43.80
|
1,312,200
|
|
8/28/2025
|
-0.50/-1.13%
|
44.30
|
44.70
|
43.60
|
43.60
|
44.17
|
43.60
|
1,237,600
|
|
8/27/2025
|
+0.10/+0.23%
|
44.10
|
45.30
|
44.10
|
44.10
|
44.46
|
44.10
|
3,270,400
|
|
8/26/2025
|
+1.70/+4.02%
|
42.00
|
44.40
|
42.00
|
44.00
|
43.30
|
44.00
|
1,378,300
|
|
8/25/2025
|
-1.00/-2.31%
|
44.00
|
45.00
|
42.30
|
42.30
|
43.38
|
42.30
|
6,397,700
|
|
8/22/2025
|
-3.10/-6.68%
|
46.90
|
46.90
|
43.30
|
43.30
|
44.52
|
43.30
|
3,104,900
|
|
8/21/2025
|
+1.40/+3.11%
|
45.40
|
48.90
|
45.30
|
46.40
|
47.28
|
46.40
|
7,313,800
|
|
8/20/2025
|
+1.10/+2.51%
|
43.90
|
45.50
|
43.10
|
45.00
|
44.23
|
45.00
|
3,767,100
|
|
8/19/2025
|
-0.20/-0.45%
|
44.30
|
45.50
|
43.90
|
43.90
|
44.53
|
43.90
|
3,477,800
|
|
8/18/2025
|
+0.10/+0.23%
|
44.00
|
45.00
|
43.40
|
44.10
|
44.33
|
44.10
|
3,707,300
|
|
8/15/2025
|
+0.20/+0.46%
|
43.80
|
45.30
|
43.80
|
44.00
|
44.57
|
44.00
|
5,454,600
|
|
8/14/2025
|
+0.30/+0.69%
|
45.40
|
45.40
|
43.60
|
43.80
|
43.98
|
43.80
|
2,958,400
|
|
8/13/2025
|
+0.50/+1.01%
|
49.60
|
51.00
|
48.80
|
50.00
|
49.87
|
43.50
|
5,567,900
|
|
8/12/2025
|
0.00 / 0.00%
|
46.60
|
50.00
|
46.60
|
49.50
|
49.32
|
43.07
|
4,289,300
|
|
8/11/2025
|
+3.60/+7.84%
|
46.50
|
49.50
|
46.00
|
49.50
|
48.08
|
43.07
|
19,861,400
|
|
8/8/2025
|
-0.40/-0.86%
|
46.30
|
46.70
|
45.40
|
45.90
|
45.93
|
39.93
|
3,562,100
|
|
8/7/2025
|
+0.90/+1.98%
|
46.00
|
47.10
|
45.70
|
46.30
|
46.40
|
40.28
|
3,926,900
|
|
8/6/2025
|
+0.50/+1.11%
|
44.90
|
45.50
|
44.90
|
45.40
|
45.17
|
39.50
|
1,869,500
|
|
|
|
|
|
|
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
|
|
|
|
|