|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.35/+1.00%
|
35.70
|
37.20
|
35.10
|
35.50
|
35.93
|
35.50
|
95,558,300
|
|
8/7/2025
|
-0.15/-0.42%
|
35.80
|
35.80
|
34.75
|
35.15
|
35.14
|
35.15
|
37,210,301
|
|
8/6/2025
|
+0.65/+1.88%
|
34.75
|
35.30
|
34.40
|
35.30
|
34.93
|
35.30
|
50,121,400
|
|
8/5/2025
|
+0.65/+1.91%
|
34.40
|
35.90
|
32.50
|
34.65
|
34.62
|
34.65
|
92,268,406
|
|
8/4/2025
|
+0.80/+2.41%
|
32.50
|
34.00
|
32.40
|
34.00
|
32.98
|
34.00
|
56,726,001
|
|
8/1/2025
|
-1.00/-2.92%
|
34.00
|
34.80
|
33.10
|
33.20
|
33.65
|
33.20
|
57,108,171
|
|
7/31/2025
|
+0.30/+0.88%
|
34.10
|
34.60
|
33.10
|
34.20
|
34.02
|
34.20
|
49,380,202
|
|
7/30/2025
|
+0.60/+1.80%
|
33.60
|
34.15
|
32.70
|
33.90
|
33.39
|
33.90
|
62,743,901
|
|
7/29/2025
|
-2.50/-6.98%
|
36.10
|
36.20
|
33.30
|
33.30
|
34.33
|
33.30
|
105,879,100
|
|
7/28/2025
|
+1.80/+5.29%
|
34.80
|
35.85
|
34.45
|
35.80
|
35.31
|
35.80
|
49,584,700
|
|
7/25/2025
|
+2.00/+6.25%
|
32.15
|
34.10
|
32.00
|
34.00
|
33.19
|
34.00
|
62,201,203
|
|
7/24/2025
|
-0.25/-0.78%
|
32.30
|
32.35
|
31.35
|
32.00
|
31.80
|
32.00
|
43,190,300
|
|
7/23/2025
|
+0.25/+0.78%
|
32.30
|
33.35
|
31.90
|
32.25
|
32.39
|
32.25
|
44,349,401
|
|
7/22/2025
|
+0.65/+2.07%
|
31.00
|
32.00
|
30.55
|
32.00
|
31.28
|
32.00
|
62,528,405
|
|
7/21/2025
|
-0.45/-1.42%
|
32.05
|
32.10
|
30.80
|
31.35
|
31.29
|
31.35
|
55,133,302
|
|
7/18/2025
|
-0.10/-0.31%
|
32.05
|
32.30
|
31.50
|
31.80
|
31.86
|
31.80
|
38,374,201
|
|
7/17/2025
|
+0.30/+0.95%
|
32.00
|
32.10
|
31.35
|
31.90
|
31.65
|
31.90
|
49,810,400
|
|
7/16/2025
|
+1.10/+3.61%
|
30.50
|
31.90
|
30.30
|
31.60
|
31.21
|
31.60
|
40,162,403
|
|
7/15/2025
|
+0.75/+2.52%
|
29.80
|
31.80
|
29.65
|
30.50
|
30.79
|
30.50
|
62,849,103
|
|
7/14/2025
|
+0.10/+0.34%
|
29.80
|
29.95
|
29.00
|
29.75
|
29.53
|
29.75
|
51,543,704
|
|
|
|
|
|
|
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
|
|
|
|
|