|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+2.00/+4.32%
|
46.85
|
49.45
|
46.80
|
48.25
|
48.47
|
48.25
|
24,125,500
|
|
8/28/2025
|
+1.55/+3.47%
|
44.80
|
46.45
|
44.60
|
46.25
|
45.75
|
46.25
|
12,805,500
|
|
8/27/2025
|
-0.20/-0.45%
|
45.15
|
45.80
|
44.70
|
44.70
|
45.14
|
44.70
|
10,697,600
|
|
8/26/2025
|
+2.10/+4.91%
|
42.55
|
44.95
|
42.55
|
44.90
|
43.86
|
44.90
|
7,889,600
|
|
8/25/2025
|
-0.50/-1.15%
|
44.00
|
44.80
|
42.05
|
42.80
|
43.40
|
42.80
|
9,748,200
|
|
8/22/2025
|
-2.70/-5.87%
|
45.30
|
45.70
|
43.00
|
43.30
|
44.33
|
43.30
|
15,151,100
|
|
8/21/2025
|
-0.20/-0.43%
|
46.30
|
48.50
|
45.90
|
46.00
|
46.94
|
46.00
|
22,608,800
|
|
8/20/2025
|
+0.30/+0.65%
|
45.75
|
46.20
|
43.00
|
46.20
|
45.05
|
46.20
|
15,818,600
|
|
8/19/2025
|
+1.40/+3.15%
|
44.55
|
47.00
|
44.10
|
45.90
|
45.53
|
45.90
|
21,205,600
|
|
8/18/2025
|
-0.80/-1.77%
|
45.10
|
45.50
|
44.20
|
44.50
|
44.72
|
44.50
|
13,894,000
|
|
8/15/2025
|
-1.30/-2.79%
|
46.85
|
47.20
|
44.60
|
45.30
|
45.94
|
45.30
|
18,408,600
|
|
8/14/2025
|
-0.40/-0.85%
|
47.40
|
48.25
|
46.50
|
46.60
|
47.15
|
46.60
|
14,104,700
|
|
8/13/2025
|
+1.50/+3.30%
|
46.00
|
47.10
|
45.00
|
47.00
|
45.86
|
47.00
|
19,398,200
|
|
8/12/2025
|
-0.40/-0.87%
|
46.45
|
46.45
|
45.10
|
45.50
|
45.59
|
45.50
|
11,938,000
|
|
8/11/2025
|
+0.40/+0.88%
|
45.60
|
46.60
|
45.10
|
45.90
|
45.69
|
45.90
|
14,535,900
|
|
8/8/2025
|
-1.00/-2.15%
|
47.05
|
48.10
|
45.00
|
45.50
|
46.01
|
45.50
|
18,410,600
|
|
8/7/2025
|
-0.10/-0.21%
|
47.15
|
47.50
|
45.95
|
46.50
|
46.52
|
46.50
|
13,872,900
|
|
8/6/2025
|
+0.80/+1.75%
|
46.80
|
46.90
|
45.65
|
46.60
|
46.29
|
46.60
|
12,573,500
|
|
8/5/2025
|
+1.15/+2.58%
|
45.30
|
47.75
|
42.00
|
45.80
|
46.43
|
45.80
|
33,439,400
|
|
8/4/2025
|
+0.20/+0.45%
|
44.05
|
44.95
|
43.80
|
44.65
|
44.39
|
44.65
|
14,472,900
|
|
|
|
|
|
|
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
|
|
|
|
|