|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+0.55/+1.41%
|
39.20
|
40.35
|
38.80
|
39.60
|
39.59
|
39.60
|
5,331,900
|
|
8/28/2025
|
+0.35/+0.90%
|
39.15
|
39.35
|
38.75
|
39.05
|
39.02
|
39.05
|
2,130,900
|
|
8/27/2025
|
-1.10/-2.76%
|
39.95
|
39.95
|
38.65
|
38.70
|
39.11
|
38.70
|
3,722,000
|
|
8/26/2025
|
+2.20/+5.85%
|
37.60
|
39.80
|
37.60
|
39.80
|
38.70
|
39.80
|
3,247,900
|
|
8/25/2025
|
-0.60/-1.57%
|
38.80
|
39.45
|
37.50
|
37.60
|
38.50
|
37.60
|
4,603,100
|
|
8/22/2025
|
-2.20/-5.45%
|
39.50
|
40.20
|
37.65
|
38.20
|
38.50
|
38.20
|
10,833,700
|
|
8/21/2025
|
-0.10/-0.25%
|
40.55
|
41.60
|
40.05
|
40.40
|
40.72
|
40.40
|
4,651,900
|
|
8/20/2025
|
-1.50/-3.57%
|
41.50
|
41.90
|
39.50
|
40.50
|
40.40
|
40.50
|
12,011,700
|
|
8/19/2025
|
-1.35/-3.11%
|
43.40
|
43.40
|
42.00
|
42.00
|
42.57
|
42.00
|
6,011,400
|
|
8/18/2025
|
+2.35/+5.73%
|
41.00
|
43.85
|
40.50
|
43.35
|
42.93
|
43.35
|
11,650,200
|
|
8/15/2025
|
+0.55/+1.36%
|
40.55
|
41.80
|
40.00
|
41.00
|
41.10
|
41.00
|
6,983,300
|
|
8/14/2025
|
-0.55/-1.34%
|
41.35
|
41.35
|
40.10
|
40.45
|
40.47
|
40.45
|
6,726,000
|
|
8/13/2025
|
-0.30/-0.73%
|
41.40
|
41.45
|
40.20
|
41.00
|
40.72
|
41.00
|
5,271,800
|
|
8/12/2025
|
+0.75/+1.85%
|
40.45
|
41.45
|
40.15
|
41.30
|
40.84
|
41.30
|
6,199,800
|
|
8/11/2025
|
-0.95/-2.29%
|
42.00
|
42.00
|
40.15
|
40.55
|
40.63
|
40.55
|
8,885,000
|
|
8/8/2025
|
+1.60/+4.01%
|
40.00
|
42.10
|
39.90
|
41.50
|
41.21
|
41.50
|
10,717,400
|
|
8/7/2025
|
+1.40/+3.64%
|
39.40
|
40.00
|
38.60
|
39.90
|
39.31
|
39.90
|
11,117,100
|
|
8/6/2025
|
+2.50/+6.94%
|
36.40
|
38.50
|
36.30
|
38.50
|
37.92
|
38.50
|
15,490,000
|
|
8/5/2025
|
-0.35/-0.96%
|
36.70
|
37.25
|
35.35
|
36.00
|
36.52
|
36.00
|
10,087,600
|
|
8/4/2025
|
+0.60/+1.68%
|
36.00
|
37.45
|
35.90
|
36.35
|
36.77
|
36.35
|
7,673,700
|
|
|
|
|
|
|
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
|
|
|
|
|