|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2025
|
+0.60/+2.27%
|
26.95
|
27.30
|
26.70
|
27.00
|
27.06
|
27.00
|
7,567,500
|
|
8/8/2025
|
+0.25/+0.96%
|
26.40
|
26.65
|
25.95
|
26.40
|
26.22
|
26.40
|
6,669,200
|
|
8/7/2025
|
-0.15/-0.57%
|
26.80
|
26.80
|
25.80
|
26.15
|
26.11
|
26.15
|
6,651,300
|
|
8/6/2025
|
+0.70/+2.73%
|
26.05
|
26.35
|
25.65
|
26.30
|
26.03
|
26.30
|
6,860,900
|
|
8/5/2025
|
-1.90/-6.91%
|
27.70
|
28.30
|
25.60
|
25.60
|
26.73
|
25.60
|
17,372,500
|
|
8/4/2025
|
-0.20/-0.72%
|
27.70
|
28.20
|
27.10
|
27.50
|
27.50
|
27.50
|
8,777,000
|
|
8/1/2025
|
+1.80/+6.95%
|
27.10
|
27.70
|
26.30
|
27.70
|
27.54
|
27.70
|
19,374,500
|
|
7/31/2025
|
+1.65/+6.80%
|
24.70
|
25.90
|
24.40
|
25.90
|
25.64
|
25.90
|
13,118,400
|
|
7/30/2025
|
-0.15/-0.61%
|
24.20
|
24.90
|
23.60
|
24.25
|
24.20
|
24.25
|
7,860,600
|
|
7/29/2025
|
-1.80/-6.87%
|
26.90
|
26.90
|
24.40
|
24.40
|
25.52
|
24.40
|
15,321,100
|
|
7/28/2025
|
+1.05/+4.17%
|
25.35
|
26.80
|
25.35
|
26.20
|
26.22
|
26.20
|
9,834,800
|
|
7/25/2025
|
+0.25/+1.00%
|
25.00
|
25.60
|
24.90
|
25.15
|
25.12
|
25.15
|
6,555,800
|
|
7/24/2025
|
+0.40/+1.63%
|
25.25
|
25.25
|
24.40
|
24.90
|
24.75
|
24.90
|
8,221,800
|
|
7/23/2025
|
+1.60/+6.99%
|
23.20
|
24.50
|
23.15
|
24.50
|
24.17
|
24.50
|
15,307,600
|
|
7/22/2025
|
+0.10/+0.44%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.73
|
22.90
|
3,326,700
|
|
7/21/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
22.80
|
23.02
|
22.80
|
4,370,200
|
|
7/18/2025
|
-0.15/-0.65%
|
23.05
|
23.15
|
22.70
|
22.80
|
22.87
|
22.80
|
4,656,900
|
|
7/17/2025
|
-0.05/-0.22%
|
23.10
|
23.40
|
22.80
|
22.95
|
23.08
|
22.95
|
6,510,700
|
|
7/16/2025
|
+0.35/+1.55%
|
22.65
|
23.20
|
22.60
|
23.00
|
22.93
|
23.00
|
2,715,000
|
|
7/15/2025
|
-0.25/-1.09%
|
23.10
|
23.10
|
22.65
|
22.65
|
22.84
|
22.65
|
3,361,300
|
|
|
|
|
|
|
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
|
|
|
|
|