|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
-1.30/-2.33%
|
56.90
|
56.90
|
54.50
|
54.50
|
55.28
|
54.50
|
9,460,000
|
|
8/28/2025
|
+1.80/+3.33%
|
55.00
|
56.90
|
54.50
|
55.80
|
55.78
|
55.80
|
12,282,900
|
|
8/27/2025
|
-1.10/-2.00%
|
55.60
|
56.20
|
53.80
|
54.00
|
54.89
|
54.00
|
10,569,200
|
|
8/26/2025
|
+2.10/+3.96%
|
53.00
|
55.10
|
52.50
|
55.10
|
53.68
|
55.10
|
5,728,900
|
|
8/25/2025
|
-0.90/-1.67%
|
55.00
|
55.00
|
52.70
|
53.00
|
53.69
|
53.00
|
7,560,300
|
|
8/22/2025
|
-1.10/-2.00%
|
55.00
|
55.30
|
52.00
|
53.90
|
53.81
|
53.90
|
10,734,300
|
|
8/21/2025
|
+0.30/+0.55%
|
57.00
|
57.00
|
54.10
|
55.00
|
55.67
|
55.00
|
12,387,200
|
|
8/20/2025
|
-0.60/-1.08%
|
55.90
|
56.40
|
51.90
|
54.70
|
54.26
|
54.70
|
19,937,600
|
|
8/19/2025
|
-0.70/-1.25%
|
56.40
|
57.10
|
55.20
|
55.30
|
55.70
|
55.30
|
15,926,300
|
|
8/18/2025
|
-0.60/-1.06%
|
57.00
|
58.50
|
55.80
|
56.00
|
56.87
|
56.00
|
20,310,600
|
|
8/15/2025
|
+0.30/+0.53%
|
56.60
|
58.40
|
55.20
|
56.60
|
56.53
|
56.60
|
13,537,900
|
|
8/14/2025
|
+0.30/+0.54%
|
56.40
|
57.80
|
55.50
|
56.30
|
56.33
|
56.30
|
13,232,800
|
|
8/13/2025
|
-2.80/-4.76%
|
58.90
|
58.90
|
54.90
|
56.00
|
56.16
|
56.00
|
33,056,000
|
|
8/12/2025
|
-1.20/-2.00%
|
60.00
|
60.30
|
58.30
|
58.80
|
58.96
|
58.80
|
15,338,300
|
|
8/11/2025
|
-0.30/-0.50%
|
61.30
|
61.70
|
59.10
|
60.00
|
60.18
|
60.00
|
15,363,600
|
|
8/8/2025
|
+2.80/+4.87%
|
58.40
|
60.30
|
58.00
|
60.30
|
59.28
|
60.30
|
13,507,000
|
|
8/7/2025
|
-1.70/-2.87%
|
59.20
|
59.30
|
57.30
|
57.50
|
57.92
|
57.50
|
11,267,000
|
|
8/6/2025
|
+0.10/+0.17%
|
59.70
|
60.00
|
58.40
|
59.20
|
59.04
|
59.20
|
12,529,300
|
|
8/5/2025
|
+2.50/+4.42%
|
58.50
|
60.50
|
56.00
|
59.10
|
59.49
|
59.10
|
31,464,900
|
|
8/4/2025
|
+0.70/+1.25%
|
55.20
|
57.40
|
53.90
|
56.60
|
55.01
|
56.60
|
18,038,500
|
|
|
|
|
|
|
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
|
|
|
|
|