|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2025
|
+1.40/+3.93%
|
35.50
|
37.45
|
35.50
|
37.00
|
36.84
|
37.00
|
5,411,700
|
|
8/29/2025
|
+0.10/+0.28%
|
35.85
|
36.60
|
35.55
|
35.60
|
36.06
|
35.60
|
4,194,500
|
|
8/28/2025
|
0.00 / 0.00%
|
35.70
|
35.75
|
34.80
|
35.50
|
35.28
|
35.50
|
2,628,800
|
|
8/27/2025
|
+0.50/+1.43%
|
35.35
|
37.00
|
34.65
|
35.50
|
36.06
|
35.50
|
7,906,700
|
|
8/26/2025
|
+1.65/+4.95%
|
33.25
|
35.00
|
33.25
|
35.00
|
34.12
|
35.00
|
3,786,100
|
|
8/25/2025
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.15
|
33.35
|
33.62
|
33.35
|
4,175,800
|
|
8/22/2025
|
-1.85/-5.26%
|
34.30
|
34.80
|
32.80
|
33.35
|
33.60
|
33.35
|
11,482,600
|
|
8/21/2025
|
-1.45/-3.96%
|
36.70
|
36.85
|
35.20
|
35.20
|
35.82
|
35.20
|
10,654,500
|
|
8/20/2025
|
-2.15/-5.54%
|
38.00
|
38.50
|
36.10
|
36.65
|
36.88
|
36.65
|
8,811,400
|
|
8/19/2025
|
+2.00/+5.43%
|
37.20
|
39.35
|
36.75
|
38.80
|
38.48
|
38.80
|
14,276,500
|
|
8/18/2025
|
+0.50/+1.38%
|
36.20
|
37.00
|
35.20
|
36.80
|
36.16
|
36.80
|
7,016,600
|
|
8/15/2025
|
-0.80/-2.16%
|
37.55
|
37.55
|
36.00
|
36.30
|
36.66
|
36.30
|
7,276,900
|
|
8/14/2025
|
+0.05/+0.13%
|
37.45
|
38.00
|
36.50
|
37.10
|
37.26
|
37.10
|
7,345,600
|
|
8/13/2025
|
-0.20/-0.54%
|
37.20
|
38.30
|
36.50
|
37.05
|
37.24
|
37.05
|
5,765,000
|
|
8/12/2025
|
+1.10/+3.04%
|
36.20
|
37.60
|
35.15
|
37.25
|
36.38
|
37.25
|
10,200,000
|
|
8/11/2025
|
+0.05/+0.14%
|
36.10
|
37.30
|
35.60
|
36.15
|
36.25
|
36.15
|
7,444,300
|
|
8/8/2025
|
+0.25/+0.70%
|
35.85
|
37.00
|
34.80
|
36.10
|
35.76
|
36.10
|
10,551,900
|
|
8/7/2025
|
+0.35/+0.99%
|
35.60
|
36.50
|
35.55
|
35.85
|
35.86
|
35.85
|
3,687,000
|
|
8/6/2025
|
+0.50/+1.43%
|
35.40
|
35.50
|
34.85
|
35.50
|
35.14
|
35.50
|
5,064,500
|
|
8/5/2025
|
-0.90/-2.51%
|
36.00
|
37.50
|
33.40
|
35.00
|
35.75
|
35.00
|
12,991,800
|
|
|
|
|
|
|
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
|
|
|
|
|