|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-1.70/-5.40%
|
31.40
|
31.40
|
29.00
|
29.80
|
31.50
|
29.80
|
2,753,200
|
|
8/21/2025
|
-0.50/-1.57%
|
31.70
|
32.10
|
31.10
|
31.40
|
31.50
|
31.40
|
1,589,500
|
|
8/20/2025
|
-1.60/-4.83%
|
33.10
|
33.50
|
31.10
|
31.50
|
31.90
|
31.50
|
2,510,700
|
|
8/19/2025
|
+0.10/+0.30%
|
33.30
|
33.60
|
32.70
|
33.10
|
33.10
|
33.10
|
951,700
|
|
8/18/2025
|
+0.30/+0.91%
|
33.00
|
33.80
|
32.30
|
33.30
|
33.00
|
33.30
|
1,352,100
|
|
8/15/2025
|
-1.20/-3.53%
|
34.00
|
34.00
|
32.50
|
32.80
|
33.00
|
32.80
|
2,935,500
|
|
8/14/2025
|
-0.80/-2.31%
|
34.70
|
34.90
|
33.40
|
33.80
|
34.00
|
33.80
|
2,334,400
|
|
8/13/2025
|
+0.30/+0.87%
|
35.00
|
35.00
|
34.20
|
34.90
|
34.60
|
34.90
|
1,136,200
|
|
8/12/2025
|
+0.10/+0.29%
|
35.00
|
35.30
|
34.10
|
34.80
|
34.60
|
34.80
|
1,047,900
|
|
8/11/2025
|
+1.00/+2.95%
|
34.50
|
35.10
|
34.30
|
34.90
|
34.70
|
34.90
|
1,431,800
|
|
8/8/2025
|
+1.50/+4.57%
|
33.10
|
34.40
|
33.00
|
34.30
|
33.90
|
34.30
|
2,362,200
|
|
8/7/2025
|
+0.20/+0.61%
|
33.00
|
33.40
|
32.50
|
33.10
|
32.80
|
33.10
|
1,061,000
|
|
8/6/2025
|
+0.70/+2.16%
|
31.80
|
33.80
|
31.60
|
33.10
|
32.90
|
33.10
|
2,051,400
|
|
8/5/2025
|
-1.50/-4.55%
|
33.00
|
33.20
|
31.00
|
31.50
|
32.40
|
31.50
|
3,418,200
|
|
8/4/2025
|
-0.10/-0.30%
|
33.90
|
33.90
|
32.70
|
32.90
|
33.00
|
32.90
|
1,455,500
|
|
8/1/2025
|
+0.70/+2.15%
|
32.60
|
33.80
|
32.10
|
33.20
|
32.40
|
33.20
|
1,933,500
|
|
7/31/2025
|
+1.80/+5.84%
|
31.40
|
33.20
|
31.40
|
32.60
|
32.50
|
32.60
|
2,308,000
|
|
7/30/2025
|
+0.10/+0.32%
|
31.10
|
32.00
|
30.40
|
31.20
|
32.40
|
31.20
|
2,089,900
|
|
7/29/2025
|
-0.80/-2.56%
|
31.50
|
32.00
|
30.00
|
30.40
|
30.80
|
30.40
|
4,031,300
|
|
7/28/2025
|
+0.90/+2.94%
|
30.70
|
31.70
|
30.70
|
31.50
|
31.20
|
31.50
|
2,371,100
|
|
|
|
|
|
|
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
|
|
|
|
|