|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
+0.40/+1.57%
|
25.95
|
25.95
|
25.00
|
25.85
|
25.40
|
25.85
|
7,851,200
|
|
9/8/2025
|
-1.80/-6.61%
|
27.10
|
27.65
|
25.45
|
25.45
|
26.30
|
25.45
|
15,247,000
|
|
9/5/2025
|
-0.10/-0.37%
|
27.60
|
28.75
|
27.15
|
27.25
|
27.93
|
27.25
|
16,506,400
|
|
9/4/2025
|
-0.20/-0.73%
|
27.85
|
28.00
|
27.15
|
27.35
|
27.48
|
27.35
|
10,757,100
|
|
9/3/2025
|
+1.05/+3.96%
|
26.90
|
28.00
|
26.60
|
27.55
|
27.49
|
27.55
|
11,433,500
|
|
8/29/2025
|
-0.65/-2.39%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.77
|
26.50
|
16,072,800
|
|
8/28/2025
|
+0.65/+2.45%
|
26.80
|
27.30
|
26.40
|
27.15
|
26.88
|
27.15
|
8,108,700
|
|
8/27/2025
|
-0.95/-3.46%
|
27.70
|
27.70
|
26.45
|
26.50
|
26.77
|
26.50
|
18,944,900
|
|
8/26/2025
|
+1.50/+5.78%
|
25.55
|
27.45
|
25.55
|
27.45
|
26.77
|
27.45
|
13,992,500
|
|
8/25/2025
|
-1.90/-6.82%
|
28.10
|
28.10
|
25.95
|
25.95
|
26.68
|
25.95
|
26,389,500
|
|
8/22/2025
|
-2.05/-6.86%
|
28.80
|
29.95
|
27.85
|
27.85
|
28.28
|
27.85
|
37,060,600
|
|
8/21/2025
|
+0.20/+0.67%
|
31.45
|
31.45
|
29.55
|
29.90
|
30.39
|
29.90
|
17,385,800
|
|
8/20/2025
|
+1.90/+6.83%
|
28.60
|
29.70
|
26.80
|
29.70
|
28.42
|
29.70
|
60,028,200
|
|
8/19/2025
|
+1.80/+6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6,043,300
|
|
8/18/2025
|
+1.70/+7.00%
|
26.00
|
26.00
|
25.85
|
26.00
|
25.99
|
26.00
|
11,908,600
|
|
8/15/2025
|
+1.55/+6.81%
|
23.05
|
24.30
|
23.00
|
24.30
|
24.01
|
24.30
|
35,252,800
|
|
8/14/2025
|
+0.25/+1.11%
|
22.75
|
22.80
|
22.20
|
22.75
|
22.49
|
22.75
|
14,086,800
|
|
8/13/2025
|
-0.45/-1.96%
|
22.65
|
23.15
|
22.20
|
22.50
|
22.54
|
22.50
|
15,379,900
|
|
8/12/2025
|
+0.80/+3.61%
|
22.40
|
22.95
|
22.10
|
22.95
|
22.51
|
22.95
|
18,173,000
|
|
8/11/2025
|
-0.35/-1.56%
|
22.80
|
22.80
|
22.05
|
22.15
|
22.29
|
22.15
|
13,861,100
|
|
|
|
|
|
|
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
|
|
|
|
|