|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
+0.90/+3.34%
|
27.45
|
27.90
|
27.10
|
27.85
|
27.60
|
27.85
|
7,369,700
|
|
8/6/2025
|
+0.55/+2.08%
|
26.60
|
27.35
|
26.40
|
26.95
|
26.80
|
26.95
|
4,161,800
|
|
8/5/2025
|
-0.05/-0.19%
|
26.70
|
27.45
|
25.90
|
26.40
|
26.90
|
26.40
|
9,795,600
|
|
8/4/2025
|
+0.35/+1.34%
|
26.10
|
26.75
|
26.10
|
26.45
|
26.35
|
26.45
|
5,075,600
|
|
8/1/2025
|
-0.05/-0.19%
|
26.10
|
26.70
|
26.05
|
26.10
|
26.26
|
26.10
|
4,933,200
|
|
7/31/2025
|
-0.70/-2.61%
|
26.60
|
26.75
|
25.55
|
26.15
|
26.10
|
26.15
|
10,679,100
|
|
7/30/2025
|
-0.15/-0.56%
|
27.00
|
27.35
|
26.20
|
26.85
|
26.68
|
26.85
|
6,746,500
|
|
7/29/2025
|
-2.00/-6.90%
|
29.25
|
29.25
|
27.00
|
27.00
|
27.85
|
27.00
|
9,658,100
|
|
7/28/2025
|
+1.00/+3.57%
|
28.40
|
29.50
|
28.25
|
29.00
|
28.93
|
29.00
|
8,854,700
|
|
7/25/2025
|
-0.05/-0.18%
|
28.20
|
28.80
|
27.65
|
28.00
|
28.15
|
28.00
|
7,768,100
|
|
7/24/2025
|
-0.05/-0.18%
|
28.40
|
28.40
|
27.75
|
28.05
|
28.01
|
28.05
|
5,669,900
|
|
7/23/2025
|
+0.80/+2.93%
|
27.75
|
28.40
|
27.10
|
28.10
|
27.70
|
28.10
|
10,431,300
|
|
7/22/2025
|
+0.65/+2.44%
|
26.55
|
27.35
|
26.15
|
27.30
|
26.76
|
27.30
|
6,988,700
|
|
7/21/2025
|
-1.10/-3.96%
|
27.80
|
28.15
|
26.65
|
26.65
|
27.18
|
26.65
|
12,019,900
|
|
7/18/2025
|
-0.45/-1.60%
|
28.55
|
29.10
|
27.50
|
27.75
|
28.30
|
27.75
|
6,357,100
|
|
7/17/2025
|
+1.75/+6.62%
|
26.80
|
28.30
|
26.50
|
28.20
|
27.80
|
28.20
|
16,763,800
|
|
7/16/2025
|
+0.70/+2.72%
|
25.95
|
27.40
|
25.80
|
26.45
|
26.71
|
26.45
|
6,528,200
|
|
7/15/2025
|
+0.05/+0.19%
|
25.70
|
26.35
|
25.70
|
25.75
|
26.04
|
25.75
|
6,273,600
|
|
7/14/2025
|
+0.50/+1.98%
|
25.10
|
25.80
|
24.80
|
25.70
|
25.22
|
25.70
|
7,397,400
|
|
7/11/2025
|
-0.40/-1.56%
|
25.60
|
25.70
|
25.10
|
25.20
|
25.23
|
25.20
|
6,101,900
|
|
|
|
|
|
|
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
|
|
|
|
|