|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2025
|
-0.15/-0.69%
|
21.60
|
21.80
|
21.35
|
21.45
|
21.52
|
21.45
|
2,027,400
|
|
8/5/2025
|
-0.30/-1.37%
|
22.80
|
22.80
|
21.20
|
21.60
|
22.08
|
21.60
|
4,191,900
|
|
8/4/2025
|
+1.40/+6.83%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.69
|
21.90
|
4,594,900
|
|
8/1/2025
|
+0.30/+1.49%
|
20.25
|
20.50
|
20.10
|
20.50
|
20.32
|
20.50
|
1,537,500
|
|
7/31/2025
|
+0.20/+1.00%
|
20.10
|
20.35
|
19.75
|
20.20
|
20.04
|
20.20
|
1,353,700
|
|
7/30/2025
|
0.00 / 0.00%
|
19.95
|
20.20
|
19.65
|
20.00
|
19.92
|
20.00
|
1,371,900
|
|
7/29/2025
|
-0.70/-3.38%
|
20.80
|
20.90
|
19.95
|
20.00
|
20.54
|
20.00
|
3,100,200
|
|
7/28/2025
|
+0.20/+0.98%
|
20.85
|
20.85
|
20.50
|
20.70
|
20.62
|
20.70
|
1,942,000
|
|
7/25/2025
|
-0.10/-0.49%
|
20.65
|
20.90
|
20.50
|
20.50
|
20.57
|
20.50
|
2,201,000
|
|
7/24/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.35
|
20.60
|
20.54
|
20.60
|
2,097,600
|
|
7/23/2025
|
+0.15/+0.73%
|
20.50
|
20.90
|
20.45
|
20.60
|
20.67
|
20.60
|
2,598,200
|
|
7/22/2025
|
-0.15/-0.73%
|
20.70
|
20.85
|
20.30
|
20.45
|
20.53
|
20.45
|
1,654,900
|
|
7/21/2025
|
+0.50/+2.49%
|
21.00
|
21.05
|
20.50
|
20.60
|
20.77
|
20.60
|
3,315,900
|
|
7/18/2025
|
+0.30/+1.52%
|
19.80
|
20.25
|
19.75
|
20.10
|
20.00
|
20.10
|
1,550,700
|
|
7/17/2025
|
-0.15/-0.75%
|
20.00
|
20.20
|
19.75
|
19.80
|
19.94
|
19.80
|
1,499,500
|
|
7/16/2025
|
+0.65/+3.37%
|
19.40
|
20.10
|
19.35
|
19.95
|
19.78
|
19.95
|
1,435,800
|
|
7/15/2025
|
-0.30/-1.53%
|
19.60
|
19.75
|
19.30
|
19.30
|
19.50
|
19.30
|
1,064,590
|
|
7/14/2025
|
+0.20/+1.03%
|
19.50
|
19.85
|
19.50
|
19.60
|
19.65
|
19.60
|
1,782,800
|
|
7/11/2025
|
-0.30/-1.52%
|
19.60
|
19.75
|
19.40
|
19.40
|
19.50
|
19.40
|
860,700
|
|
7/10/2025
|
-0.05/-0.25%
|
19.85
|
19.90
|
19.65
|
19.70
|
19.78
|
19.70
|
760,600
|
|
|
|
|
|
|
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
|
|
|
|
|