|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2025
|
-1.40/-5.51%
|
25.10
|
25.55
|
24.00
|
24.00
|
24.61
|
24.00
|
40,651,400
|
|
9/5/2025
|
0.00 / 0.00%
|
25.80
|
27.00
|
25.35
|
25.40
|
26.14
|
25.40
|
47,285,300
|
|
9/4/2025
|
+0.50/+2.01%
|
25.70
|
26.30
|
25.20
|
25.40
|
25.72
|
25.40
|
33,321,500
|
|
9/3/2025
|
+1.60/+6.87%
|
23.70
|
24.90
|
23.65
|
24.90
|
24.67
|
24.90
|
30,316,300
|
|
8/29/2025
|
+0.15/+0.65%
|
23.50
|
24.00
|
23.25
|
23.30
|
23.58
|
23.30
|
18,809,500
|
|
8/28/2025
|
+0.05/+0.22%
|
23.10
|
23.20
|
22.60
|
23.15
|
22.96
|
23.15
|
13,406,900
|
|
8/27/2025
|
+0.35/+1.54%
|
23.00
|
24.00
|
22.90
|
23.10
|
23.34
|
23.10
|
20,812,600
|
|
8/26/2025
|
+1.45/+6.81%
|
21.35
|
22.75
|
21.30
|
22.75
|
22.04
|
22.75
|
18,943,000
|
|
8/25/2025
|
-1.40/-6.17%
|
22.95
|
23.40
|
21.30
|
21.30
|
22.19
|
21.30
|
25,426,800
|
|
8/22/2025
|
-1.65/-6.78%
|
23.70
|
23.95
|
22.65
|
22.70
|
23.09
|
22.70
|
49,657,100
|
|
8/21/2025
|
-0.65/-2.60%
|
25.15
|
25.45
|
24.35
|
24.35
|
24.74
|
24.35
|
25,873,500
|
|
8/20/2025
|
-0.10/-0.40%
|
25.40
|
25.80
|
23.95
|
25.00
|
24.81
|
25.00
|
47,458,600
|
|
8/19/2025
|
+1.60/+6.81%
|
23.65
|
25.10
|
23.65
|
25.10
|
24.83
|
25.10
|
52,275,900
|
|
8/18/2025
|
+0.20/+0.86%
|
23.20
|
24.10
|
22.60
|
23.50
|
23.21
|
23.50
|
33,082,200
|
|
8/15/2025
|
-1.05/-4.31%
|
24.35
|
24.35
|
23.00
|
23.30
|
23.61
|
23.30
|
34,254,000
|
|
8/14/2025
|
+0.15/+0.62%
|
24.75
|
24.75
|
23.65
|
24.35
|
24.19
|
24.35
|
32,689,200
|
|
8/13/2025
|
+1.05/+4.54%
|
23.50
|
24.45
|
23.15
|
24.20
|
23.86
|
24.20
|
43,144,300
|
|
8/12/2025
|
-0.20/-0.86%
|
23.45
|
24.00
|
22.30
|
23.15
|
23.00
|
23.15
|
37,313,300
|
|
8/11/2025
|
+0.55/+2.41%
|
23.25
|
24.15
|
23.15
|
23.35
|
23.57
|
23.35
|
29,259,900
|
|
8/8/2025
|
+0.75/+3.40%
|
22.15
|
23.25
|
21.65
|
22.80
|
22.42
|
22.80
|
45,311,500
|
|
|
|
|
|
|
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
|
|
|
|
|