|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2025
|
+0.65/+2.90%
|
22.60
|
23.50
|
22.40
|
23.10
|
22.98
|
23.10
|
11,764,800
|
|
9/4/2025
|
+0.45/+2.05%
|
22.30
|
22.70
|
22.15
|
22.45
|
22.51
|
22.45
|
8,385,700
|
|
9/3/2025
|
+0.70/+3.29%
|
21.60
|
22.25
|
21.55
|
22.00
|
21.99
|
22.00
|
8,862,700
|
|
8/29/2025
|
-0.20/-0.93%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.48
|
21.30
|
4,274,900
|
|
8/28/2025
|
+0.10/+0.47%
|
21.50
|
21.60
|
21.25
|
21.50
|
21.43
|
21.50
|
2,185,000
|
|
8/27/2025
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.40
|
21.45
|
21.40
|
7,901,100
|
|
8/26/2025
|
+0.65/+3.13%
|
21.00
|
21.45
|
20.85
|
21.40
|
21.07
|
21.40
|
3,700,400
|
|
8/25/2025
|
-0.50/-2.35%
|
21.40
|
21.55
|
20.70
|
20.75
|
21.07
|
20.75
|
5,730,200
|
|
8/22/2025
|
-0.60/-2.75%
|
21.65
|
22.40
|
21.20
|
21.25
|
21.56
|
21.25
|
8,883,400
|
|
8/21/2025
|
-0.35/-1.58%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.08
|
21.85
|
7,886,400
|
|
8/20/2025
|
-0.75/-3.27%
|
23.00
|
23.00
|
21.60
|
22.20
|
22.30
|
22.20
|
12,728,300
|
|
8/19/2025
|
+0.10/+0.44%
|
23.15
|
23.65
|
22.95
|
22.95
|
23.23
|
22.95
|
8,925,000
|
|
8/18/2025
|
+0.10/+0.44%
|
23.00
|
23.30
|
22.70
|
22.85
|
22.94
|
22.85
|
10,266,200
|
|
8/15/2025
|
-0.15/-0.66%
|
23.10
|
23.75
|
22.75
|
22.75
|
23.18
|
22.75
|
15,684,700
|
|
8/14/2025
|
+0.15/+0.66%
|
22.80
|
22.95
|
22.45
|
22.90
|
22.66
|
22.90
|
10,914,400
|
|
8/13/2025
|
-0.25/-1.09%
|
23.05
|
23.10
|
22.25
|
22.75
|
22.58
|
22.75
|
15,983,900
|
|
8/12/2025
|
0.00 / 0.00%
|
23.15
|
23.40
|
22.65
|
23.00
|
22.96
|
23.00
|
15,024,100
|
|
8/11/2025
|
0.00 / 0.00%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.25
|
23.00
|
11,632,500
|
|
8/8/2025
|
+1.50/+6.98%
|
21.65
|
23.00
|
21.65
|
23.00
|
22.46
|
23.00
|
31,358,600
|
|
8/7/2025
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.35
|
21.50
|
21.50
|
21.50
|
6,320,300
|
|
|
|
|
|
|
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
|
|
|
|
|