|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-0.70/-1.90%
|
37.00
|
37.90
|
35.70
|
36.10
|
36.50
|
36.10
|
11,076,100
|
|
8/7/2025
|
+0.40/+1.10%
|
36.70
|
37.20
|
36.00
|
36.80
|
36.54
|
36.80
|
5,554,900
|
|
8/6/2025
|
+0.40/+1.11%
|
36.00
|
36.60
|
35.70
|
36.40
|
36.11
|
36.40
|
5,171,400
|
|
8/5/2025
|
+0.10/+0.28%
|
36.20
|
38.00
|
34.00
|
36.00
|
36.46
|
36.00
|
14,027,500
|
|
8/4/2025
|
+0.70/+1.99%
|
35.20
|
36.10
|
33.20
|
35.90
|
35.07
|
35.90
|
6,020,400
|
|
8/1/2025
|
-1.20/-3.30%
|
36.50
|
37.20
|
35.00
|
35.20
|
35.66
|
35.20
|
10,249,700
|
|
7/31/2025
|
-0.10/-0.27%
|
36.50
|
37.40
|
35.30
|
36.40
|
36.06
|
36.40
|
8,270,800
|
|
7/30/2025
|
+2.70/+7.99%
|
33.60
|
36.80
|
33.50
|
36.50
|
35.25
|
36.50
|
11,221,200
|
|
7/29/2025
|
-1.40/-3.98%
|
36.20
|
37.60
|
33.50
|
33.80
|
35.18
|
33.80
|
18,370,400
|
|
7/28/2025
|
+3.20/+10.00%
|
32.00
|
35.20
|
32.00
|
35.20
|
34.65
|
35.20
|
10,926,200
|
|
7/25/2025
|
+2.00/+6.67%
|
30.20
|
32.00
|
29.90
|
32.00
|
30.95
|
32.00
|
13,823,400
|
|
7/24/2025
|
-0.20/-0.66%
|
30.30
|
30.40
|
29.60
|
30.00
|
29.91
|
30.00
|
5,770,100
|
|
7/23/2025
|
0.00 / 0.00%
|
30.20
|
31.40
|
30.00
|
30.20
|
30.56
|
30.20
|
10,446,300
|
|
7/22/2025
|
+0.60/+2.03%
|
29.60
|
30.40
|
29.20
|
30.20
|
29.87
|
30.20
|
7,657,200
|
|
7/21/2025
|
-0.50/-1.66%
|
30.10
|
30.80
|
29.50
|
29.60
|
29.82
|
29.60
|
5,581,500
|
|
7/18/2025
|
+0.90/+3.08%
|
29.40
|
31.20
|
29.20
|
30.10
|
30.34
|
30.10
|
13,408,400
|
|
7/17/2025
|
0.00 / 0.00%
|
29.20
|
29.80
|
29.00
|
29.20
|
29.35
|
29.20
|
7,104,000
|
|
7/16/2025
|
+0.10/+0.34%
|
29.10
|
29.60
|
28.80
|
29.20
|
29.22
|
29.20
|
5,554,500
|
|
7/15/2025
|
-0.40/-1.36%
|
29.60
|
30.60
|
29.00
|
29.10
|
29.83
|
29.10
|
11,334,000
|
|
7/14/2025
|
+0.20/+0.68%
|
29.40
|
30.30
|
28.70
|
29.50
|
29.48
|
29.50
|
8,368,700
|
|
|
|
|
|
|
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
|
|
|
|
|