|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
-0.05/-0.17%
|
29.90
|
30.15
|
29.65
|
30.00
|
29.91
|
30.00
|
2,411,100
|
|
8/28/2025
|
-0.05/-0.17%
|
30.20
|
30.35
|
29.75
|
30.05
|
29.92
|
30.05
|
2,126,600
|
|
8/27/2025
|
+0.05/+0.17%
|
30.15
|
30.20
|
29.75
|
30.10
|
29.97
|
30.10
|
2,131,800
|
|
8/26/2025
|
+0.05/+0.17%
|
30.30
|
30.30
|
29.60
|
30.05
|
29.91
|
30.05
|
1,802,800
|
|
8/25/2025
|
0.00 / 0.00%
|
30.35
|
30.35
|
29.80
|
30.00
|
30.02
|
30.00
|
916,600
|
|
8/22/2025
|
+0.30/+1.01%
|
29.00
|
30.55
|
29.00
|
30.00
|
29.99
|
30.00
|
2,157,400
|
|
8/21/2025
|
-0.70/-2.30%
|
30.25
|
30.40
|
29.70
|
29.70
|
29.95
|
29.70
|
2,119,100
|
|
8/20/2025
|
-0.90/-2.88%
|
31.05
|
31.40
|
30.00
|
30.40
|
30.59
|
30.40
|
1,572,200
|
|
8/19/2025
|
-0.15/-0.48%
|
31.70
|
31.70
|
30.70
|
31.30
|
31.05
|
31.30
|
3,293,700
|
|
8/18/2025
|
-0.05/-0.16%
|
31.50
|
31.65
|
31.20
|
31.45
|
31.42
|
31.45
|
1,323,400
|
|
8/15/2025
|
-0.75/-2.33%
|
32.25
|
32.25
|
31.50
|
31.50
|
31.77
|
31.50
|
2,026,800
|
|
8/14/2025
|
-0.40/-1.23%
|
32.55
|
32.65
|
32.10
|
32.25
|
32.29
|
32.25
|
1,666,700
|
|
8/13/2025
|
+0.05/+0.15%
|
32.70
|
32.85
|
32.20
|
32.65
|
32.50
|
32.65
|
2,452,100
|
|
8/12/2025
|
-0.55/-1.66%
|
33.20
|
33.20
|
32.55
|
32.60
|
32.76
|
32.60
|
2,508,200
|
|
8/11/2025
|
+0.15/+0.45%
|
33.15
|
33.50
|
32.65
|
33.15
|
33.00
|
33.15
|
2,660,600
|
|
8/8/2025
|
-0.40/-1.20%
|
33.30
|
33.55
|
32.60
|
33.00
|
32.92
|
33.00
|
2,295,000
|
|
8/7/2025
|
+0.65/+1.98%
|
33.10
|
33.90
|
32.95
|
33.40
|
33.42
|
33.40
|
3,488,100
|
|
8/6/2025
|
+0.30/+0.92%
|
32.35
|
33.25
|
32.10
|
32.75
|
32.64
|
32.75
|
2,654,800
|
|
8/5/2025
|
0.00 / 0.00%
|
32.40
|
32.45
|
31.50
|
32.45
|
32.18
|
32.45
|
3,304,200
|
|
8/4/2025
|
0.00 / 0.00%
|
32.20
|
32.55
|
31.90
|
32.45
|
32.23
|
32.45
|
1,978,300
|
|
|
|
|
|
|
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
|
|
|
|
|