|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2025
|
+2.30/+6.98%
|
35.00
|
35.25
|
34.60
|
35.25
|
35.10
|
35.25
|
775,301
|
|
8/12/2025
|
+2.15/+6.98%
|
30.95
|
32.95
|
30.85
|
32.95
|
32.05
|
32.95
|
1,811,000
|
|
8/11/2025
|
+0.15/+0.49%
|
30.90
|
30.95
|
30.70
|
30.80
|
30.82
|
30.80
|
664,500
|
|
8/8/2025
|
-0.05/-0.16%
|
30.85
|
30.90
|
30.60
|
30.65
|
30.68
|
30.65
|
758,900
|
|
8/7/2025
|
-0.15/-0.49%
|
30.90
|
30.90
|
30.40
|
30.70
|
30.65
|
30.70
|
1,131,600
|
|
8/6/2025
|
+0.10/+0.33%
|
30.80
|
30.95
|
30.70
|
30.85
|
30.80
|
30.85
|
751,100
|
|
8/5/2025
|
-0.75/-2.38%
|
31.80
|
31.80
|
30.60
|
30.75
|
31.20
|
30.75
|
1,471,200
|
|
8/4/2025
|
+0.90/+2.94%
|
32.55
|
32.55
|
31.10
|
31.50
|
31.64
|
31.50
|
1,678,400
|
|
8/1/2025
|
+5.10/+20.00%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.59
|
30.60
|
2,278,600
|
|
7/21/2025
|
+0.70/+2.50%
|
28.20
|
28.90
|
28.20
|
28.70
|
28.58
|
28.70
|
746,400
|
|
7/18/2025
|
+0.10/+0.36%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.03
|
28.00
|
308,300
|
|
7/17/2025
|
+0.50/+1.82%
|
27.50
|
28.40
|
27.50
|
27.90
|
27.92
|
27.90
|
585,800
|
|
7/16/2025
|
+0.20/+0.74%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.38
|
27.40
|
323,300
|
|
7/15/2025
|
+0.90/+3.41%
|
26.50
|
27.50
|
26.50
|
27.30
|
27.18
|
27.30
|
783,400
|
|
7/14/2025
|
+0.10/+0.38%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.45
|
26.50
|
208,300
|
|
7/11/2025
|
+0.20/+0.77%
|
26.20
|
26.90
|
26.00
|
26.20
|
26.35
|
26.20
|
322,700
|
|
7/10/2025
|
-0.10/-0.38%
|
26.10
|
26.20
|
25.80
|
26.10
|
25.96
|
26.10
|
183,500
|
|
7/9/2025
|
-0.20/-0.76%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.16
|
26.10
|
163,200
|
|
7/8/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.26
|
26.30
|
139,300
|
|
7/7/2025
|
+0.10/+0.38%
|
27.90
|
28.00
|
26.00
|
26.40
|
26.32
|
26.40
|
198,300
|
|
|
|
|
|
|
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
|
|
|
|
|