|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-0.05/-0.19%
|
26.75
|
26.80
|
25.90
|
26.35
|
26.32
|
26.35
|
10,258,600
|
|
8/7/2025
|
+0.50/+1.93%
|
26.30
|
26.60
|
25.85
|
26.40
|
26.22
|
26.40
|
11,914,400
|
|
8/6/2025
|
+0.30/+1.17%
|
26.00
|
26.35
|
25.85
|
25.90
|
26.06
|
25.90
|
10,673,900
|
|
8/5/2025
|
-1.00/-3.76%
|
26.80
|
27.30
|
25.00
|
25.60
|
26.36
|
25.60
|
26,260,600
|
|
8/4/2025
|
+0.20/+0.76%
|
26.35
|
26.70
|
26.15
|
26.60
|
26.36
|
26.60
|
10,763,500
|
|
8/1/2025
|
+0.50/+1.93%
|
25.80
|
27.45
|
25.40
|
26.40
|
26.50
|
26.40
|
22,602,900
|
|
7/31/2025
|
+0.50/+1.97%
|
25.70
|
25.90
|
24.65
|
25.90
|
25.21
|
25.90
|
16,836,100
|
|
7/30/2025
|
+0.75/+3.04%
|
25.20
|
25.50
|
24.50
|
25.40
|
24.92
|
25.40
|
16,641,200
|
|
7/29/2025
|
-1.70/-6.45%
|
26.40
|
26.45
|
24.65
|
24.65
|
25.62
|
24.65
|
36,988,400
|
|
7/28/2025
|
+0.65/+2.53%
|
26.30
|
26.60
|
25.65
|
26.35
|
26.14
|
26.35
|
15,109,200
|
|
7/25/2025
|
+1.65/+6.86%
|
24.70
|
25.70
|
24.45
|
25.70
|
25.42
|
25.70
|
29,996,400
|
|
7/24/2025
|
-0.25/-1.03%
|
24.50
|
24.50
|
23.80
|
24.05
|
24.05
|
24.05
|
10,974,200
|
|
7/23/2025
|
+0.90/+3.85%
|
23.70
|
25.00
|
23.45
|
24.30
|
24.33
|
24.30
|
26,414,300
|
|
7/22/2025
|
+0.05/+0.21%
|
23.25
|
23.45
|
23.05
|
23.40
|
23.24
|
23.40
|
9,229,300
|
|
7/21/2025
|
0.00 / 0.00%
|
23.55
|
23.85
|
23.20
|
23.35
|
23.47
|
23.35
|
11,262,700
|
|
7/18/2025
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.00
|
23.35
|
23.38
|
23.35
|
11,241,600
|
|
7/17/2025
|
+0.05/+0.21%
|
23.50
|
24.00
|
23.25
|
23.35
|
23.55
|
23.35
|
15,316,600
|
|
7/16/2025
|
+0.45/+1.97%
|
22.85
|
23.60
|
22.80
|
23.30
|
23.34
|
23.30
|
16,749,400
|
|
7/15/2025
|
-0.30/-1.30%
|
23.30
|
23.45
|
22.85
|
22.85
|
23.17
|
22.85
|
10,181,900
|
|
7/14/2025
|
+0.35/+1.54%
|
23.00
|
23.30
|
22.55
|
23.15
|
22.85
|
23.15
|
12,480,500
|
|
|
|
|
|
|
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
|
|
|
|
|