|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+0.20/+0.48%
|
42.95
|
44.15
|
42.20
|
42.20
|
43.12
|
42.20
|
54,007,304
|
|
8/28/2025
|
+1.75/+4.35%
|
40.50
|
42.00
|
40.15
|
42.00
|
41.24
|
42.00
|
54,930,702
|
|
8/27/2025
|
+1.05/+2.68%
|
40.45
|
41.20
|
40.10
|
40.25
|
40.62
|
40.25
|
59,925,800
|
|
8/26/2025
|
+2.55/+6.96%
|
36.55
|
39.20
|
36.15
|
39.20
|
37.98
|
39.20
|
94,458,400
|
|
8/25/2025
|
+0.90/+2.52%
|
36.40
|
37.80
|
35.85
|
36.65
|
36.82
|
36.65
|
69,623,203
|
|
8/22/2025
|
-1.30/-3.51%
|
36.45
|
36.80
|
35.35
|
35.75
|
36.12
|
35.75
|
63,827,302
|
|
8/21/2025
|
+0.95/+2.63%
|
36.20
|
37.90
|
36.10
|
37.05
|
37.05
|
37.05
|
74,764,302
|
|
8/20/2025
|
-0.65/-1.77%
|
36.75
|
36.80
|
34.50
|
36.10
|
35.72
|
36.10
|
60,341,102
|
|
8/19/2025
|
+0.95/+2.65%
|
35.50
|
37.30
|
35.50
|
36.75
|
36.46
|
36.75
|
61,306,202
|
|
8/18/2025
|
-0.75/-2.05%
|
36.60
|
36.80
|
35.65
|
35.80
|
36.04
|
35.80
|
50,458,504
|
|
8/15/2025
|
-0.25/-0.68%
|
37.40
|
37.55
|
36.25
|
36.55
|
36.94
|
36.55
|
58,999,103
|
|
8/14/2025
|
+0.05/+0.14%
|
37.00
|
37.80
|
36.10
|
36.80
|
37.10
|
36.80
|
71,443,503
|
|
8/13/2025
|
0.00 / 0.00%
|
37.05
|
37.15
|
35.60
|
36.75
|
36.36
|
36.75
|
67,810,701
|
|
8/12/2025
|
-0.75/-2.00%
|
37.90
|
37.95
|
36.40
|
36.75
|
37.04
|
36.75
|
46,729,504
|
|
8/11/2025
|
+2.00/+5.63%
|
35.80
|
37.75
|
35.30
|
37.50
|
36.37
|
37.50
|
59,790,503
|
|
8/8/2025
|
+0.35/+1.00%
|
35.70
|
37.20
|
35.10
|
35.50
|
35.93
|
35.50
|
95,558,300
|
|
8/7/2025
|
-0.15/-0.42%
|
35.80
|
35.80
|
34.75
|
35.15
|
35.14
|
35.15
|
37,210,301
|
|
8/6/2025
|
+0.65/+1.88%
|
34.75
|
35.30
|
34.40
|
35.30
|
34.93
|
35.30
|
50,121,400
|
|
8/5/2025
|
+0.65/+1.91%
|
34.40
|
35.90
|
32.50
|
34.65
|
34.62
|
34.65
|
92,268,406
|
|
8/4/2025
|
+0.80/+2.41%
|
32.50
|
34.00
|
32.40
|
34.00
|
32.98
|
34.00
|
56,726,001
|
|
|
|
|
|
|
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
|
|
|
|
|