|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-1.00/-2.15%
|
47.05
|
48.10
|
45.00
|
45.50
|
46.01
|
45.50
|
18,410,600
|
|
8/7/2025
|
-0.10/-0.21%
|
47.15
|
47.50
|
45.95
|
46.50
|
46.52
|
46.50
|
13,872,900
|
|
8/6/2025
|
+0.80/+1.75%
|
46.80
|
46.90
|
45.65
|
46.60
|
46.29
|
46.60
|
12,573,500
|
|
8/5/2025
|
+1.15/+2.58%
|
45.30
|
47.75
|
42.00
|
45.80
|
46.43
|
45.80
|
33,439,400
|
|
8/4/2025
|
+0.20/+0.45%
|
44.05
|
44.95
|
43.80
|
44.65
|
44.39
|
44.65
|
14,472,900
|
|
8/1/2025
|
+1.40/+3.25%
|
43.20
|
46.05
|
42.55
|
44.45
|
44.70
|
44.45
|
27,828,700
|
|
7/31/2025
|
+1.15/+2.74%
|
42.00
|
43.15
|
40.90
|
43.05
|
41.96
|
43.05
|
15,337,800
|
|
7/30/2025
|
+0.05/+0.12%
|
41.95
|
42.55
|
41.00
|
41.90
|
41.83
|
41.90
|
17,293,900
|
|
7/29/2025
|
-3.10/-6.90%
|
45.80
|
45.80
|
41.85
|
41.85
|
43.19
|
41.85
|
29,340,300
|
|
7/28/2025
|
+1.90/+4.41%
|
44.30
|
46.00
|
43.70
|
44.95
|
44.93
|
44.95
|
19,913,900
|
|
7/25/2025
|
+1.55/+3.73%
|
41.55
|
43.15
|
41.50
|
43.05
|
42.51
|
43.05
|
26,119,600
|
|
7/24/2025
|
-0.10/-0.24%
|
41.75
|
41.90
|
40.95
|
41.50
|
41.27
|
41.50
|
9,906,700
|
|
7/23/2025
|
-0.15/-0.36%
|
42.10
|
43.20
|
41.40
|
41.60
|
42.12
|
41.60
|
17,082,300
|
|
7/22/2025
|
+1.10/+2.71%
|
40.35
|
41.80
|
40.00
|
41.75
|
40.99
|
41.75
|
16,970,700
|
|
7/21/2025
|
-1.05/-2.52%
|
41.70
|
41.75
|
40.60
|
40.65
|
41.00
|
40.65
|
20,149,500
|
|
7/18/2025
|
+0.40/+0.97%
|
41.50
|
42.60
|
41.40
|
41.70
|
41.87
|
41.70
|
14,718,000
|
|
7/17/2025
|
-0.40/-0.96%
|
42.00
|
42.15
|
41.05
|
41.30
|
41.52
|
41.30
|
18,852,600
|
|
7/16/2025
|
+0.80/+1.96%
|
41.00
|
42.15
|
40.70
|
41.70
|
41.46
|
41.70
|
11,194,400
|
|
7/15/2025
|
-0.75/-1.80%
|
41.70
|
43.60
|
40.85
|
40.90
|
41.98
|
40.90
|
25,103,200
|
|
7/14/2025
|
+0.60/+1.46%
|
42.20
|
42.45
|
41.25
|
41.65
|
41.82
|
41.65
|
13,590,100
|
|
|
|
|
|
|
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
|
|
|
|
|