|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.35/-0.87%
|
41.85
|
42.00
|
39.70
|
39.75
|
40.46
|
39.75
|
13,472,100
|
|
8/20/2025
|
+2.60/+6.93%
|
40.05
|
40.10
|
37.50
|
40.10
|
39.35
|
40.10
|
33,157,400
|
|
8/19/2025
|
+2.45/+6.99%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8,296,200
|
|
8/18/2025
|
+2.25/+6.86%
|
32.80
|
35.05
|
32.65
|
35.05
|
34.78
|
35.05
|
11,213,600
|
|
8/15/2025
|
-0.75/-2.24%
|
33.80
|
33.95
|
32.00
|
32.80
|
33.04
|
32.80
|
8,247,800
|
|
8/14/2025
|
-0.25/-0.74%
|
33.80
|
34.10
|
33.20
|
33.55
|
33.50
|
33.55
|
5,934,300
|
|
8/13/2025
|
+0.25/+0.75%
|
33.70
|
34.85
|
33.55
|
33.80
|
34.19
|
33.80
|
8,069,400
|
|
8/12/2025
|
+0.10/+0.30%
|
33.50
|
33.75
|
32.95
|
33.55
|
33.27
|
33.55
|
6,429,500
|
|
8/11/2025
|
+0.20/+0.60%
|
33.25
|
34.20
|
32.95
|
33.45
|
33.58
|
33.45
|
7,478,000
|
|
8/8/2025
|
-0.70/-2.06%
|
34.10
|
34.10
|
32.85
|
33.25
|
33.32
|
33.25
|
7,580,100
|
|
8/7/2025
|
+0.80/+2.41%
|
34.50
|
34.50
|
33.40
|
33.95
|
33.94
|
33.95
|
8,053,300
|
|
8/6/2025
|
+0.70/+2.16%
|
33.00
|
33.45
|
32.40
|
33.15
|
32.90
|
33.15
|
5,834,500
|
|
8/5/2025
|
+0.90/+2.85%
|
31.95
|
33.75
|
30.30
|
32.45
|
33.16
|
32.45
|
23,674,300
|
|
8/4/2025
|
+0.05/+0.16%
|
31.50
|
31.85
|
30.90
|
31.55
|
31.36
|
31.55
|
6,570,300
|
|
8/1/2025
|
-0.15/-0.47%
|
32.00
|
32.25
|
31.00
|
31.50
|
31.67
|
31.50
|
7,615,800
|
|
7/31/2025
|
+2.00/+6.75%
|
30.50
|
31.70
|
29.95
|
31.65
|
31.46
|
31.65
|
26,891,700
|
|
7/30/2025
|
+0.65/+2.24%
|
29.60
|
29.95
|
28.90
|
29.65
|
29.43
|
29.65
|
8,501,000
|
|
7/29/2025
|
-0.95/-3.17%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.81
|
29.00
|
10,635,100
|
|
7/28/2025
|
+0.75/+2.57%
|
29.50
|
30.10
|
29.20
|
29.95
|
29.70
|
29.95
|
8,496,700
|
|
7/25/2025
|
+0.75/+2.64%
|
28.50
|
29.25
|
28.40
|
29.20
|
28.90
|
29.20
|
9,148,000
|
|
|
|
|
|
|
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
|
|
|
|
|