|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
-0.65/-1.93%
|
33.70
|
34.15
|
32.70
|
33.10
|
33.54
|
33.10
|
1,589,500
|
|
8/28/2025
|
+0.05/+0.15%
|
34.00
|
34.10
|
33.50
|
33.75
|
33.78
|
33.75
|
1,230,100
|
|
8/27/2025
|
+2.20/+6.88%
|
32.50
|
34.20
|
32.35
|
34.20
|
33.55
|
33.70
|
6,092,800
|
|
8/26/2025
|
+0.55/+1.75%
|
31.55
|
32.00
|
31.40
|
32.00
|
31.78
|
31.53
|
1,395,800
|
|
8/25/2025
|
+0.05/+0.16%
|
31.40
|
31.65
|
31.10
|
31.45
|
31.32
|
30.99
|
1,301,000
|
|
8/22/2025
|
+0.45/+1.45%
|
30.50
|
31.50
|
30.30
|
31.40
|
30.93
|
30.94
|
1,378,900
|
|
8/21/2025
|
-1.55/-4.77%
|
32.30
|
32.50
|
30.75
|
30.95
|
31.34
|
30.50
|
4,757,500
|
|
8/20/2025
|
-1.30/-3.85%
|
33.95
|
33.95
|
32.00
|
32.50
|
32.63
|
32.02
|
2,754,500
|
|
8/19/2025
|
0.00 / 0.00%
|
33.85
|
34.20
|
33.55
|
33.80
|
33.83
|
33.31
|
1,603,300
|
|
8/18/2025
|
+0.80/+2.42%
|
33.40
|
34.25
|
33.20
|
33.80
|
33.70
|
33.31
|
3,263,600
|
|
8/15/2025
|
-0.75/-2.22%
|
33.80
|
33.90
|
32.50
|
33.00
|
33.10
|
32.52
|
3,044,500
|
|
8/14/2025
|
-0.75/-2.17%
|
34.50
|
35.35
|
33.70
|
33.75
|
34.29
|
33.26
|
4,572,100
|
|
8/13/2025
|
-0.40/-1.15%
|
34.90
|
35.45
|
34.20
|
34.50
|
34.85
|
34.00
|
4,203,100
|
|
8/12/2025
|
0.00 / 0.00%
|
35.30
|
35.60
|
34.75
|
34.90
|
35.13
|
34.39
|
2,549,700
|
|
8/11/2025
|
+0.05/+0.14%
|
34.85
|
34.95
|
34.30
|
34.90
|
34.66
|
34.39
|
1,197,600
|
|
8/8/2025
|
-0.05/-0.14%
|
35.00
|
35.00
|
34.30
|
34.85
|
34.57
|
34.34
|
1,794,500
|
|
8/7/2025
|
+0.15/+0.43%
|
35.05
|
35.25
|
34.15
|
34.90
|
34.88
|
34.39
|
2,531,700
|
|
8/6/2025
|
+0.35/+1.02%
|
34.30
|
35.15
|
33.20
|
34.75
|
34.71
|
34.24
|
2,608,100
|
|
8/5/2025
|
-0.60/-1.71%
|
34.95
|
34.95
|
32.70
|
34.40
|
34.10
|
33.90
|
3,784,300
|
|
8/4/2025
|
+0.35/+1.01%
|
34.60
|
35.00
|
34.15
|
35.00
|
34.55
|
34.49
|
1,354,000
|
|
|
|
|
|
|
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
|
|
|
|
|