|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+1.60/+4.01%
|
40.00
|
42.10
|
39.90
|
41.50
|
41.21
|
41.50
|
10,717,400
|
|
8/7/2025
|
+1.40/+3.64%
|
39.40
|
40.00
|
38.60
|
39.90
|
39.31
|
39.90
|
11,117,100
|
|
8/6/2025
|
+2.50/+6.94%
|
36.40
|
38.50
|
36.30
|
38.50
|
37.92
|
38.50
|
15,490,000
|
|
8/5/2025
|
-0.35/-0.96%
|
36.70
|
37.25
|
35.35
|
36.00
|
36.52
|
36.00
|
10,087,600
|
|
8/4/2025
|
+0.60/+1.68%
|
36.00
|
37.45
|
35.90
|
36.35
|
36.77
|
36.35
|
7,673,700
|
|
8/1/2025
|
-0.10/-0.28%
|
36.10
|
36.10
|
35.05
|
35.75
|
35.41
|
35.75
|
5,482,800
|
|
7/31/2025
|
-0.50/-1.38%
|
36.95
|
36.95
|
35.60
|
35.85
|
36.23
|
35.85
|
5,589,600
|
|
7/30/2025
|
+0.45/+1.25%
|
36.50
|
37.10
|
36.05
|
36.35
|
36.57
|
36.35
|
6,943,200
|
|
7/29/2025
|
+0.20/+0.56%
|
36.25
|
37.90
|
35.70
|
35.90
|
36.80
|
35.90
|
14,661,700
|
|
7/28/2025
|
+0.10/+0.28%
|
36.00
|
36.00
|
35.55
|
35.70
|
35.65
|
35.70
|
4,852,200
|
|
7/25/2025
|
+0.40/+1.14%
|
35.30
|
36.20
|
35.15
|
35.60
|
35.66
|
35.60
|
6,382,900
|
|
7/24/2025
|
-0.50/-1.40%
|
35.70
|
35.70
|
34.80
|
35.20
|
35.15
|
35.20
|
6,394,000
|
|
7/23/2025
|
+0.50/+1.42%
|
35.50
|
35.80
|
35.10
|
35.70
|
35.48
|
35.70
|
8,421,400
|
|
7/22/2025
|
+0.75/+2.18%
|
34.50
|
35.50
|
34.50
|
35.20
|
35.19
|
35.20
|
7,974,300
|
|
7/21/2025
|
+0.65/+1.92%
|
33.95
|
34.60
|
33.85
|
34.45
|
34.27
|
34.45
|
6,429,100
|
|
7/18/2025
|
-0.25/-0.73%
|
34.25
|
34.25
|
33.65
|
33.80
|
33.89
|
33.80
|
3,851,600
|
|
7/17/2025
|
-0.25/-0.73%
|
34.50
|
34.55
|
33.80
|
34.05
|
34.17
|
34.05
|
5,568,400
|
|
7/16/2025
|
+0.10/+0.29%
|
34.10
|
34.60
|
34.10
|
34.30
|
34.27
|
34.30
|
2,180,400
|
|
7/15/2025
|
+0.15/+0.44%
|
34.15
|
34.80
|
34.00
|
34.20
|
34.45
|
34.20
|
6,364,100
|
|
7/14/2025
|
+0.25/+0.74%
|
33.85
|
34.10
|
33.50
|
34.05
|
33.82
|
34.05
|
3,218,400
|
|
|
|
|
|
|
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
|
|
|
|
|