|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
0.00 / 0.00%
|
29.50
|
29.65
|
28.00
|
29.30
|
28.61
|
29.30
|
1,224,700
|
|
9/8/2025
|
-1.00/-3.30%
|
29.80
|
30.30
|
29.00
|
29.30
|
29.63
|
29.30
|
1,279,600
|
|
9/5/2025
|
-2.20/-6.77%
|
32.60
|
32.60
|
30.30
|
30.30
|
31.88
|
30.30
|
3,124,700
|
|
9/4/2025
|
-0.05/-0.15%
|
32.65
|
32.65
|
31.35
|
32.50
|
31.85
|
32.50
|
1,560,300
|
|
9/3/2025
|
-1.30/-3.84%
|
33.80
|
33.85
|
31.65
|
32.55
|
32.55
|
32.55
|
1,085,500
|
|
8/29/2025
|
+2.20/+6.95%
|
32.75
|
33.85
|
31.75
|
33.85
|
33.21
|
33.85
|
2,879,000
|
|
8/28/2025
|
+2.05/+6.93%
|
29.60
|
31.65
|
29.45
|
31.65
|
30.91
|
31.65
|
2,849,500
|
|
8/27/2025
|
-0.70/-2.31%
|
30.30
|
31.05
|
29.40
|
29.60
|
30.20
|
29.60
|
1,846,800
|
|
8/26/2025
|
+1.10/+3.77%
|
28.50
|
30.40
|
28.50
|
30.30
|
29.61
|
30.30
|
1,955,300
|
|
8/25/2025
|
-0.10/-0.34%
|
29.55
|
30.40
|
28.75
|
29.20
|
29.54
|
29.20
|
1,705,800
|
|
8/22/2025
|
+1.25/+4.46%
|
28.15
|
29.70
|
27.80
|
29.30
|
28.84
|
29.30
|
2,283,100
|
|
8/21/2025
|
-2.00/-6.66%
|
30.00
|
30.20
|
28.05
|
28.05
|
29.08
|
28.05
|
2,525,500
|
|
8/20/2025
|
+0.95/+3.26%
|
29.55
|
30.50
|
28.45
|
30.05
|
29.34
|
30.05
|
2,201,600
|
|
8/19/2025
|
+1.90/+6.99%
|
28.15
|
29.10
|
28.15
|
29.10
|
28.90
|
29.10
|
5,590,100
|
|
8/18/2025
|
+1.75/+6.88%
|
25.60
|
27.20
|
25.60
|
27.20
|
26.74
|
27.20
|
4,877,700
|
|
8/15/2025
|
-0.25/-0.97%
|
25.75
|
26.10
|
25.35
|
25.45
|
25.68
|
25.45
|
941,800
|
|
8/14/2025
|
+0.05/+0.19%
|
26.00
|
26.85
|
25.60
|
25.70
|
26.17
|
25.70
|
1,858,500
|
|
8/13/2025
|
+0.05/+0.20%
|
25.60
|
26.00
|
25.25
|
25.65
|
25.56
|
25.65
|
1,199,300
|
|
8/12/2025
|
0.00 / 0.00%
|
25.65
|
26.50
|
25.40
|
25.60
|
25.84
|
25.60
|
1,264,300
|
|
8/11/2025
|
-0.15/-0.58%
|
25.95
|
25.95
|
25.50
|
25.60
|
25.68
|
25.60
|
1,058,500
|
|
|
|
|
|
|
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
|
|
|
|
|