|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-1.30/-1.88%
|
69.00
|
69.10
|
68.00
|
68.00
|
68.44
|
68.00
|
1,195,000
|
|
8/21/2025
|
+1.00/+1.46%
|
69.00
|
69.50
|
68.00
|
69.30
|
68.91
|
69.30
|
1,060,400
|
|
8/20/2025
|
-1.60/-2.29%
|
70.00
|
70.10
|
67.50
|
68.30
|
68.75
|
68.30
|
1,685,400
|
|
8/19/2025
|
-0.10/-0.14%
|
70.30
|
70.80
|
69.80
|
69.90
|
70.20
|
69.90
|
1,326,000
|
|
8/18/2025
|
+0.30/+0.43%
|
71.10
|
71.10
|
69.60
|
70.00
|
70.08
|
70.00
|
1,175,100
|
|
8/15/2025
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.40
|
69.70
|
70.26
|
69.70
|
1,676,700
|
|
8/14/2025
|
-0.30/-0.43%
|
70.20
|
70.30
|
69.20
|
69.70
|
69.54
|
69.70
|
1,225,100
|
|
8/13/2025
|
-0.50/-0.71%
|
70.60
|
70.90
|
69.30
|
70.00
|
69.85
|
70.00
|
1,887,300
|
|
8/12/2025
|
+0.10/+0.14%
|
70.40
|
71.30
|
70.00
|
70.50
|
70.58
|
70.50
|
1,692,600
|
|
8/11/2025
|
+0.20/+0.28%
|
70.30
|
71.20
|
70.10
|
70.40
|
70.44
|
70.40
|
1,228,900
|
|
8/8/2025
|
+1.10/+1.59%
|
69.40
|
70.90
|
69.00
|
70.20
|
69.94
|
70.20
|
2,210,600
|
|
8/7/2025
|
-0.20/-0.29%
|
69.90
|
69.90
|
68.60
|
69.10
|
69.09
|
69.10
|
977,200
|
|
8/6/2025
|
+1.50/+2.21%
|
67.80
|
69.30
|
67.80
|
69.30
|
68.78
|
69.30
|
1,299,600
|
|
8/5/2025
|
-0.20/-0.29%
|
68.40
|
69.40
|
67.40
|
67.80
|
68.37
|
67.80
|
2,020,900
|
|
8/4/2025
|
+0.40/+0.59%
|
67.70
|
68.80
|
67.50
|
68.00
|
68.09
|
68.00
|
2,046,300
|
|
8/1/2025
|
-0.10/-0.15%
|
68.20
|
68.20
|
67.30
|
67.60
|
67.71
|
67.60
|
889,400
|
|
7/31/2025
|
-0.20/-0.29%
|
69.60
|
69.60
|
67.60
|
67.70
|
68.19
|
67.70
|
839,700
|
|
7/30/2025
|
-0.10/-0.15%
|
68.70
|
68.70
|
67.20
|
67.90
|
67.95
|
67.90
|
903,500
|
|
7/29/2025
|
-0.90/-1.31%
|
68.90
|
70.50
|
68.00
|
68.00
|
69.25
|
68.00
|
2,108,400
|
|
7/28/2025
|
+0.20/+0.29%
|
69.10
|
69.40
|
68.30
|
68.90
|
68.78
|
68.90
|
1,177,700
|
|
|
|
|
|
|
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
|
|
|
|
|