|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
+0.20/+1.02%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.65
|
19.80
|
2,920,600
|
|
8/6/2025
|
-0.20/-1.01%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.62
|
19.60
|
975,700
|
|
8/5/2025
|
-0.40/-1.98%
|
20.10
|
20.30
|
19.40
|
19.80
|
19.75
|
19.80
|
5,710,900
|
|
8/4/2025
|
+0.10/+0.50%
|
20.10
|
20.20
|
19.40
|
20.20
|
19.73
|
20.20
|
2,804,800
|
|
8/1/2025
|
-1.00/-4.74%
|
21.00
|
21.50
|
19.80
|
20.10
|
20.41
|
20.10
|
4,096,500
|
|
7/31/2025
|
-0.30/-1.40%
|
21.40
|
21.90
|
20.60
|
21.10
|
21.15
|
21.10
|
3,755,700
|
|
7/30/2025
|
+1.90/+9.74%
|
19.60
|
21.40
|
18.90
|
21.40
|
20.10
|
21.40
|
3,703,700
|
|
7/29/2025
|
-1.00/-4.88%
|
20.60
|
21.00
|
19.50
|
19.50
|
20.30
|
19.50
|
3,967,300
|
|
7/28/2025
|
+1.10/+5.67%
|
19.40
|
21.00
|
19.10
|
20.50
|
20.28
|
20.50
|
7,020,700
|
|
7/25/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.20
|
19.40
|
2,334,700
|
|
7/24/2025
|
-0.20/-1.02%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.25
|
19.40
|
4,555,600
|
|
7/23/2025
|
-0.20/-1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
19.60
|
2,606,900
|
|
7/22/2025
|
-0.20/-1.00%
|
19.90
|
20.10
|
19.40
|
19.80
|
19.70
|
19.80
|
4,513,200
|
|
7/21/2025
|
+0.10/+0.50%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.95
|
20.00
|
2,592,900
|
|
7/18/2025
|
-0.30/-1.49%
|
20.30
|
20.30
|
19.40
|
19.90
|
19.79
|
19.90
|
7,028,100
|
|
7/17/2025
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.20
|
20.11
|
20.20
|
1,888,100
|
|
7/16/2025
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.40
|
20.20
|
19.84
|
20.20
|
3,769,600
|
|
7/15/2025
|
-0.30/-1.46%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.11
|
20.20
|
5,297,800
|
|
7/14/2025
|
-0.10/-0.49%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.17
|
20.50
|
2,698,200
|
|
7/11/2025
|
-0.30/-1.44%
|
20.80
|
21.00
|
19.90
|
20.60
|
20.33
|
20.60
|
4,787,400
|
|
|
|
|
|
|
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
|
|
|
|
|