|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
+0.40/+1.05%
|
38.00
|
40.00
|
38.00
|
38.50
|
38.65
|
38.50
|
7,491,700
|
|
8/22/2025
|
-2.60/-6.39%
|
41.00
|
41.50
|
37.70
|
38.10
|
38.71
|
38.10
|
9,934,100
|
|
8/21/2025
|
-0.20/-0.49%
|
40.90
|
42.90
|
40.60
|
40.70
|
41.39
|
40.70
|
5,600,000
|
|
8/20/2025
|
-1.70/-3.99%
|
43.40
|
43.40
|
38.40
|
40.90
|
40.47
|
40.90
|
13,168,200
|
|
8/19/2025
|
-0.30/-0.70%
|
45.00
|
45.90
|
42.30
|
42.60
|
42.95
|
42.60
|
6,855,200
|
|
8/18/2025
|
0.00 / 0.00%
|
44.10
|
44.80
|
42.50
|
44.10
|
43.37
|
42.90
|
7,607,400
|
|
8/15/2025
|
0.00 / 0.00%
|
44.70
|
47.00
|
41.50
|
44.10
|
44.62
|
42.90
|
12,201,200
|
|
8/14/2025
|
+4.00/+9.98%
|
42.00
|
44.10
|
40.40
|
44.10
|
43.54
|
42.90
|
11,727,700
|
|
8/13/2025
|
+3.60/+9.86%
|
36.50
|
40.10
|
36.50
|
40.10
|
38.11
|
39.01
|
18,270,300
|
|
8/12/2025
|
0.00 / 0.00%
|
36.70
|
37.00
|
35.90
|
36.50
|
36.42
|
35.51
|
5,400,600
|
|
8/11/2025
|
+0.40/+1.11%
|
36.30
|
37.00
|
35.60
|
36.50
|
36.19
|
35.51
|
7,336,400
|
|
8/8/2025
|
-0.70/-1.90%
|
37.00
|
37.90
|
35.70
|
36.10
|
36.50
|
35.12
|
11,076,100
|
|
8/7/2025
|
+0.40/+1.10%
|
36.70
|
37.20
|
36.00
|
36.80
|
36.54
|
35.80
|
5,554,900
|
|
8/6/2025
|
+0.40/+1.11%
|
36.00
|
36.60
|
35.70
|
36.40
|
36.11
|
35.41
|
5,171,400
|
|
8/5/2025
|
+0.10/+0.28%
|
36.20
|
38.00
|
34.00
|
36.00
|
36.46
|
35.02
|
14,027,500
|
|
8/4/2025
|
+0.70/+1.99%
|
35.20
|
36.10
|
33.20
|
35.90
|
35.07
|
34.92
|
6,020,400
|
|
8/1/2025
|
-1.20/-3.30%
|
36.50
|
37.20
|
35.00
|
35.20
|
35.66
|
34.24
|
10,249,700
|
|
7/31/2025
|
-0.10/-0.27%
|
36.50
|
37.40
|
35.30
|
36.40
|
36.06
|
35.41
|
8,270,800
|
|
7/30/2025
|
+2.70/+7.99%
|
33.60
|
36.80
|
33.50
|
36.50
|
35.25
|
35.51
|
11,221,200
|
|
7/29/2025
|
-1.40/-3.98%
|
36.20
|
37.60
|
33.50
|
33.80
|
35.18
|
32.88
|
18,370,400
|
|
|
|
|
|
|
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
|
|
|
|
|