|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2025
|
-1.70/-6.77%
|
24.90
|
25.15
|
23.40
|
23.40
|
24.04
|
23.40
|
49,814,800
|
|
9/5/2025
|
-0.90/-3.46%
|
26.20
|
27.20
|
25.05
|
25.10
|
26.19
|
25.10
|
45,670,200
|
|
9/4/2025
|
-0.25/-0.95%
|
26.60
|
27.10
|
26.00
|
26.00
|
26.46
|
26.00
|
19,808,800
|
|
9/3/2025
|
+1.70/+6.92%
|
24.00
|
26.25
|
23.80
|
26.25
|
25.10
|
26.25
|
56,023,700
|
|
8/29/2025
|
+0.15/+0.61%
|
24.70
|
25.45
|
24.50
|
24.55
|
24.89
|
24.55
|
24,762,700
|
|
8/28/2025
|
-0.15/-0.61%
|
24.85
|
24.85
|
23.95
|
24.40
|
24.17
|
24.40
|
28,246,700
|
|
8/27/2025
|
+0.15/+0.61%
|
24.55
|
25.80
|
24.30
|
24.55
|
25.15
|
24.55
|
41,738,300
|
|
8/26/2025
|
+1.20/+5.17%
|
23.00
|
24.40
|
22.90
|
24.40
|
23.65
|
24.40
|
22,859,200
|
|
8/25/2025
|
-0.80/-3.33%
|
24.35
|
24.50
|
23.00
|
23.20
|
23.88
|
23.20
|
18,117,900
|
|
8/22/2025
|
+0.25/+1.05%
|
23.30
|
24.90
|
22.15
|
24.00
|
23.26
|
24.00
|
51,226,900
|
|
8/21/2025
|
-0.75/-3.06%
|
24.30
|
24.85
|
23.75
|
23.75
|
24.13
|
23.75
|
27,754,400
|
|
8/20/2025
|
-1.20/-4.67%
|
25.60
|
25.60
|
23.95
|
24.50
|
24.51
|
24.50
|
47,216,710
|
|
8/19/2025
|
+0.05/+0.19%
|
25.80
|
26.70
|
25.10
|
25.70
|
26.13
|
25.70
|
32,141,000
|
|
8/18/2025
|
+1.65/+6.88%
|
24.00
|
25.65
|
23.60
|
25.65
|
24.87
|
25.65
|
54,549,600
|
|
8/15/2025
|
-0.55/-2.24%
|
24.95
|
24.95
|
23.70
|
24.00
|
24.19
|
24.00
|
30,680,400
|
|
8/14/2025
|
+0.35/+1.45%
|
24.40
|
25.00
|
23.75
|
24.55
|
24.21
|
24.55
|
31,149,100
|
|
8/13/2025
|
+0.30/+1.26%
|
24.10
|
24.35
|
23.20
|
24.20
|
23.87
|
24.20
|
41,278,800
|
|
8/12/2025
|
+1.20/+5.29%
|
22.60
|
24.25
|
22.20
|
23.90
|
23.18
|
23.90
|
43,400,200
|
|
8/11/2025
|
+1.40/+6.57%
|
22.20
|
22.75
|
22.20
|
22.70
|
22.56
|
22.70
|
37,343,400
|
|
8/8/2025
|
+1.35/+6.77%
|
20.15
|
21.30
|
19.75
|
21.30
|
20.66
|
21.30
|
46,930,100
|
|
|
|
|
|
|
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
|
|
|
|
|