|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
-0.05/-0.14%
|
34.45
|
34.70
|
34.45
|
34.55
|
34.56
|
34.55
|
188,200
|
|
9/8/2025
|
-0.50/-1.42%
|
35.30
|
35.90
|
34.60
|
34.60
|
35.19
|
34.60
|
1,360,900
|
|
9/5/2025
|
+0.25/+0.72%
|
35.35
|
36.50
|
35.00
|
35.10
|
35.68
|
35.10
|
3,530,400
|
|
9/4/2025
|
+0.20/+0.58%
|
35.10
|
35.60
|
34.85
|
34.85
|
35.20
|
34.85
|
1,895,200
|
|
9/3/2025
|
+0.45/+1.28%
|
35.75
|
35.90
|
35.35
|
35.65
|
35.64
|
34.65
|
1,504,100
|
|
8/29/2025
|
-0.25/-0.71%
|
35.50
|
35.60
|
35.15
|
35.20
|
35.35
|
34.21
|
1,741,700
|
|
8/28/2025
|
0.00 / 0.00%
|
35.65
|
35.90
|
35.35
|
35.45
|
35.53
|
34.46
|
1,050,300
|
|
8/27/2025
|
+0.35/+1.00%
|
35.20
|
35.85
|
35.15
|
35.45
|
35.52
|
34.46
|
1,099,600
|
|
8/26/2025
|
+1.00/+2.93%
|
34.20
|
35.15
|
34.20
|
35.10
|
34.46
|
34.12
|
1,380,200
|
|
8/25/2025
|
-0.70/-2.01%
|
35.75
|
35.75
|
34.10
|
34.10
|
34.81
|
33.14
|
1,315,400
|
|
8/22/2025
|
-2.05/-5.56%
|
36.60
|
36.70
|
34.80
|
34.80
|
35.46
|
33.82
|
3,574,100
|
|
8/21/2025
|
-0.60/-1.60%
|
38.00
|
38.50
|
36.80
|
36.85
|
37.27
|
35.82
|
3,239,100
|
|
8/20/2025
|
-0.95/-2.47%
|
38.60
|
38.95
|
36.75
|
37.45
|
37.82
|
36.40
|
2,775,600
|
|
8/19/2025
|
+0.40/+1.05%
|
38.60
|
38.95
|
38.05
|
38.40
|
38.50
|
37.32
|
2,785,700
|
|
8/18/2025
|
+0.20/+0.53%
|
37.80
|
38.95
|
37.55
|
38.00
|
38.17
|
36.93
|
1,827,900
|
|
8/15/2025
|
-1.20/-3.08%
|
39.10
|
39.10
|
37.60
|
37.80
|
38.12
|
36.74
|
3,850,400
|
|
8/14/2025
|
-0.75/-1.89%
|
40.00
|
40.00
|
38.90
|
39.00
|
39.19
|
37.91
|
3,126,700
|
|
8/13/2025
|
+1.65/+4.33%
|
38.50
|
40.45
|
38.40
|
39.75
|
39.30
|
38.63
|
7,440,300
|
|
8/12/2025
|
-0.05/-0.13%
|
38.70
|
38.70
|
37.50
|
38.10
|
38.01
|
37.03
|
2,829,300
|
|
8/11/2025
|
+1.10/+2.97%
|
37.15
|
38.60
|
37.15
|
38.15
|
37.99
|
37.08
|
4,571,800
|
|
|
|
|
|
|
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
|
|
|
|
|