|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-1.05/-2.24%
|
47.00
|
47.00
|
44.65
|
45.80
|
45.80
|
45.80
|
3,490,200
|
|
8/7/2025
|
+0.35/+0.75%
|
46.90
|
47.75
|
46.45
|
46.85
|
46.88
|
46.85
|
2,364,000
|
|
8/6/2025
|
+1.50/+3.33%
|
46.00
|
46.50
|
45.15
|
46.50
|
45.79
|
46.50
|
1,977,600
|
|
8/5/2025
|
-0.60/-1.32%
|
46.10
|
47.15
|
43.50
|
45.00
|
45.91
|
45.00
|
4,008,500
|
|
8/4/2025
|
+1.40/+3.17%
|
44.30
|
45.70
|
43.50
|
45.60
|
45.26
|
45.60
|
2,341,200
|
|
8/1/2025
|
+0.65/+1.49%
|
43.60
|
45.70
|
43.60
|
44.20
|
44.58
|
44.20
|
2,776,400
|
|
7/31/2025
|
-0.75/-1.69%
|
45.00
|
45.20
|
43.00
|
43.55
|
43.76
|
43.55
|
2,621,600
|
|
7/30/2025
|
-0.85/-1.88%
|
45.15
|
45.15
|
43.45
|
44.30
|
44.17
|
44.30
|
2,569,000
|
|
7/29/2025
|
-3.35/-6.91%
|
48.50
|
48.60
|
45.15
|
45.15
|
46.27
|
45.15
|
6,148,900
|
|
7/28/2025
|
+1.05/+2.21%
|
47.70
|
49.50
|
47.70
|
48.50
|
48.49
|
48.50
|
3,532,100
|
|
7/25/2025
|
-0.65/-1.35%
|
48.50
|
48.50
|
47.20
|
47.45
|
47.64
|
47.45
|
2,690,500
|
|
7/24/2025
|
+0.25/+0.52%
|
48.90
|
49.80
|
47.65
|
48.10
|
48.47
|
48.10
|
2,496,900
|
|
7/23/2025
|
+3.10/+6.93%
|
44.75
|
47.85
|
44.10
|
47.85
|
46.17
|
47.85
|
6,481,200
|
|
7/22/2025
|
-0.50/-1.10%
|
44.30
|
44.95
|
43.80
|
44.75
|
44.29
|
44.75
|
3,692,200
|
|
7/21/2025
|
-1.25/-2.69%
|
46.50
|
46.65
|
45.20
|
45.25
|
45.68
|
45.25
|
2,392,900
|
|
7/18/2025
|
+1.30/+2.88%
|
46.20
|
47.50
|
45.80
|
46.50
|
46.80
|
46.50
|
2,182,900
|
|
7/17/2025
|
+2.25/+5.24%
|
43.05
|
45.60
|
43.05
|
45.20
|
44.87
|
45.20
|
4,175,300
|
|
7/16/2025
|
+0.15/+0.35%
|
42.80
|
43.80
|
42.65
|
42.95
|
43.29
|
42.95
|
1,037,200
|
|
7/15/2025
|
-1.00/-2.28%
|
44.00
|
44.15
|
42.80
|
42.80
|
43.42
|
42.80
|
1,205,500
|
|
7/14/2025
|
+0.65/+1.51%
|
43.00
|
44.10
|
41.85
|
43.80
|
42.68
|
43.80
|
2,524,800
|
|
|
|
|
|
|
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
|
|
|
|
|