|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
+0.20/+0.32%
|
62.20
|
62.70
|
61.00
|
62.40
|
61.82
|
62.40
|
2,892,700
|
|
8/20/2025
|
-0.80/-1.27%
|
62.80
|
63.00
|
58.60
|
62.20
|
61.66
|
62.20
|
4,373,000
|
|
8/19/2025
|
-0.30/-0.47%
|
64.00
|
64.50
|
62.80
|
63.00
|
63.40
|
63.00
|
3,626,000
|
|
8/18/2025
|
+3.60/+6.03%
|
59.90
|
63.30
|
59.20
|
63.30
|
61.20
|
63.30
|
6,959,100
|
|
8/15/2025
|
-1.50/-2.45%
|
61.50
|
61.50
|
58.80
|
59.70
|
60.33
|
59.70
|
5,565,700
|
|
8/14/2025
|
+0.30/+0.49%
|
61.40
|
61.40
|
60.30
|
61.20
|
60.92
|
61.20
|
4,472,300
|
|
8/13/2025
|
+0.10/+0.16%
|
61.30
|
61.40
|
59.50
|
60.90
|
60.54
|
60.90
|
3,540,700
|
|
8/12/2025
|
+1.90/+3.23%
|
59.10
|
61.50
|
59.10
|
60.80
|
60.69
|
60.80
|
6,830,600
|
|
8/11/2025
|
-0.10/-0.17%
|
59.60
|
61.00
|
58.90
|
58.90
|
59.61
|
58.90
|
4,330,400
|
|
8/8/2025
|
-1.00/-1.67%
|
60.20
|
60.30
|
58.40
|
59.00
|
58.98
|
59.00
|
3,954,200
|
|
8/7/2025
|
+1.40/+2.39%
|
59.00
|
60.70
|
59.00
|
60.00
|
59.89
|
60.00
|
7,356,200
|
|
8/6/2025
|
+0.20/+0.34%
|
58.50
|
59.20
|
58.30
|
58.60
|
58.56
|
58.60
|
3,513,800
|
|
8/5/2025
|
+1.40/+2.46%
|
57.10
|
59.60
|
56.50
|
58.40
|
58.68
|
58.40
|
8,514,770
|
|
8/4/2025
|
+1.00/+1.79%
|
56.00
|
57.60
|
56.00
|
57.00
|
56.95
|
57.00
|
1,552,700
|
|
8/1/2025
|
-0.20/-0.36%
|
56.40
|
58.00
|
55.70
|
56.00
|
56.60
|
56.00
|
5,084,000
|
|
7/31/2025
|
-1.30/-2.26%
|
57.60
|
57.60
|
56.00
|
56.20
|
56.56
|
56.20
|
1,853,200
|
|
7/30/2025
|
+1.20/+2.13%
|
56.30
|
57.50
|
55.60
|
57.50
|
56.46
|
57.50
|
2,165,900
|
|
7/29/2025
|
-2.20/-3.76%
|
58.60
|
58.90
|
56.10
|
56.30
|
57.80
|
56.30
|
3,635,300
|
|
7/28/2025
|
+0.10/+0.17%
|
58.50
|
58.90
|
57.90
|
58.50
|
58.22
|
58.50
|
5,025,100
|
|
7/25/2025
|
+0.50/+0.86%
|
58.20
|
59.00
|
58.20
|
58.40
|
58.63
|
58.40
|
3,123,900
|
|
|
|
|
|
|
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
|
|
|
|
|