|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2025
|
-0.20/-0.57%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.14
|
34.90
|
1,804,000
|
|
9/3/2025
|
+1.20/+3.54%
|
34.10
|
35.30
|
34.10
|
35.10
|
34.90
|
35.10
|
4,578,600
|
|
8/29/2025
|
-0.10/-0.29%
|
34.00
|
34.30
|
33.80
|
33.90
|
34.02
|
33.90
|
4,788,900
|
|
8/28/2025
|
-0.40/-1.16%
|
34.30
|
34.60
|
33.80
|
34.00
|
34.07
|
34.00
|
3,593,200
|
|
8/27/2025
|
+0.70/+2.08%
|
33.70
|
34.80
|
33.50
|
34.40
|
34.15
|
34.40
|
5,185,500
|
|
8/26/2025
|
+0.70/+2.12%
|
33.00
|
33.80
|
32.70
|
33.70
|
33.28
|
33.70
|
4,433,100
|
|
8/25/2025
|
-1.20/-3.51%
|
34.30
|
34.70
|
32.90
|
33.00
|
33.70
|
33.00
|
6,023,500
|
|
8/22/2025
|
-0.80/-2.29%
|
35.00
|
35.90
|
33.90
|
34.20
|
34.79
|
34.20
|
8,055,100
|
|
8/21/2025
|
-0.30/-0.85%
|
35.50
|
35.80
|
34.80
|
35.00
|
35.16
|
35.00
|
6,646,000
|
|
8/20/2025
|
-1.70/-4.59%
|
37.10
|
37.40
|
34.50
|
35.30
|
35.81
|
35.30
|
11,659,900
|
|
8/19/2025
|
-0.20/-0.54%
|
37.20
|
38.20
|
36.80
|
37.00
|
37.43
|
37.00
|
8,187,600
|
|
8/18/2025
|
+0.30/+0.81%
|
37.00
|
38.20
|
36.80
|
37.20
|
37.57
|
37.20
|
9,060,000
|
|
8/15/2025
|
-0.60/-1.60%
|
37.50
|
38.50
|
36.50
|
36.90
|
37.74
|
36.90
|
10,840,700
|
|
8/14/2025
|
+0.80/+2.18%
|
36.70
|
37.50
|
36.30
|
37.50
|
36.72
|
37.50
|
9,266,700
|
|
8/13/2025
|
-1.20/-3.17%
|
37.90
|
38.10
|
36.40
|
36.70
|
36.97
|
36.70
|
13,361,800
|
|
8/12/2025
|
+0.50/+1.34%
|
38.50
|
39.00
|
37.00
|
37.90
|
37.72
|
37.90
|
10,117,900
|
|
8/11/2025
|
-0.30/-0.80%
|
38.00
|
38.60
|
37.00
|
37.40
|
37.47
|
37.40
|
7,682,200
|
|
8/8/2025
|
+3.10/+8.96%
|
34.60
|
38.00
|
34.60
|
37.70
|
36.35
|
37.70
|
27,229,400
|
|
8/7/2025
|
0.00 / 0.00%
|
34.60
|
35.20
|
34.30
|
34.60
|
34.58
|
34.60
|
5,160,800
|
|
8/6/2025
|
+1.10/+3.28%
|
33.50
|
35.20
|
33.10
|
34.60
|
34.39
|
34.60
|
7,852,900
|
|
|
|
|
|
|
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
|
|
|
|
|