|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
-0.15/-0.51%
|
29.25
|
29.35
|
29.00
|
29.05
|
29.10
|
29.05
|
3,348,000
|
|
8/28/2025
|
+0.05/+0.17%
|
29.45
|
29.45
|
29.05
|
29.20
|
29.20
|
29.20
|
2,640,700
|
|
8/27/2025
|
-0.05/-0.17%
|
29.40
|
29.60
|
29.00
|
29.15
|
29.28
|
29.15
|
2,712,000
|
|
8/26/2025
|
+0.80/+2.82%
|
28.50
|
29.25
|
28.25
|
29.20
|
28.52
|
29.20
|
3,730,100
|
|
8/25/2025
|
-1.10/-3.73%
|
29.90
|
30.00
|
28.35
|
28.40
|
28.88
|
28.40
|
4,989,200
|
|
8/22/2025
|
-2.20/-6.94%
|
31.45
|
31.45
|
29.50
|
29.50
|
30.18
|
29.50
|
9,181,800
|
|
8/21/2025
|
-0.50/-1.55%
|
32.60
|
33.45
|
31.65
|
31.70
|
32.50
|
31.70
|
6,947,300
|
|
8/20/2025
|
+0.55/+1.74%
|
31.85
|
32.85
|
31.15
|
32.20
|
31.97
|
32.20
|
9,685,600
|
|
8/19/2025
|
-0.10/-0.31%
|
32.00
|
32.25
|
31.55
|
31.65
|
31.76
|
31.65
|
4,565,400
|
|
8/18/2025
|
+0.35/+1.11%
|
31.40
|
32.20
|
31.30
|
31.75
|
31.81
|
31.75
|
4,974,300
|
|
8/15/2025
|
-0.70/-2.18%
|
32.45
|
32.60
|
31.25
|
31.40
|
31.93
|
31.40
|
6,847,800
|
|
8/14/2025
|
-0.55/-1.68%
|
32.70
|
32.80
|
31.90
|
32.10
|
32.17
|
32.10
|
7,598,600
|
|
8/13/2025
|
+0.20/+0.62%
|
32.60
|
33.20
|
32.00
|
32.65
|
32.57
|
32.65
|
9,515,500
|
|
8/12/2025
|
-0.15/-0.46%
|
32.95
|
32.95
|
31.90
|
32.45
|
32.22
|
32.45
|
5,985,900
|
|
8/11/2025
|
+2.00/+6.54%
|
30.65
|
32.70
|
30.65
|
32.60
|
32.16
|
32.60
|
16,616,700
|
|
8/8/2025
|
-0.50/-1.61%
|
31.25
|
31.35
|
30.35
|
30.60
|
30.65
|
30.60
|
5,319,600
|
|
8/7/2025
|
+0.85/+2.81%
|
30.90
|
31.90
|
30.75
|
31.10
|
31.23
|
31.10
|
8,822,900
|
|
8/6/2025
|
+0.30/+1.00%
|
30.05
|
30.40
|
29.80
|
30.25
|
30.08
|
30.25
|
4,244,400
|
|
8/5/2025
|
+0.05/+0.17%
|
30.00
|
30.95
|
28.80
|
29.95
|
30.31
|
29.95
|
6,630,700
|
|
8/4/2025
|
+0.20/+0.67%
|
29.60
|
30.25
|
29.60
|
29.90
|
29.89
|
29.90
|
2,427,700
|
|
|
|
|
|
|
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
|
|
|
|
|