|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2025
|
+0.50/+2.21%
|
22.60
|
23.60
|
22.30
|
23.10
|
23.10
|
23.10
|
24,654,400
|
|
8/27/2025
|
-1.35/-5.64%
|
24.00
|
24.50
|
22.60
|
22.60
|
23.24
|
22.60
|
32,078,300
|
|
8/26/2025
|
+1.25/+5.51%
|
21.15
|
23.95
|
21.15
|
23.95
|
21.65
|
23.95
|
63,458,800
|
|
8/25/2025
|
-1.70/-6.97%
|
24.60
|
24.80
|
22.70
|
22.70
|
23.21
|
22.70
|
23,398,600
|
|
8/22/2025
|
-0.55/-2.20%
|
24.30
|
25.25
|
23.30
|
24.40
|
24.08
|
24.40
|
37,764,700
|
|
8/21/2025
|
+0.05/+0.20%
|
25.35
|
26.20
|
24.05
|
24.95
|
25.12
|
24.95
|
34,572,700
|
|
8/20/2025
|
-1.30/-4.96%
|
26.50
|
26.90
|
24.40
|
24.90
|
25.07
|
24.90
|
59,456,900
|
|
8/19/2025
|
+1.70/+6.94%
|
24.50
|
26.20
|
24.40
|
26.20
|
25.77
|
26.20
|
43,515,900
|
|
8/18/2025
|
-0.20/-0.81%
|
25.00
|
25.60
|
24.00
|
24.50
|
24.73
|
24.50
|
29,441,100
|
|
8/15/2025
|
+1.35/+5.78%
|
23.35
|
24.95
|
22.80
|
24.70
|
24.06
|
24.70
|
73,898,000
|
|
8/14/2025
|
+1.50/+6.86%
|
23.35
|
23.35
|
22.20
|
23.35
|
23.31
|
23.35
|
61,775,300
|
|
8/13/2025
|
+1.40/+6.85%
|
21.85
|
21.85
|
21.80
|
21.85
|
21.85
|
21.85
|
12,370,600
|
|
8/12/2025
|
+1.30/+6.79%
|
19.80
|
20.45
|
18.65
|
20.45
|
19.59
|
20.45
|
72,768,705
|
|
8/11/2025
|
+1.25/+6.98%
|
19.10
|
19.15
|
18.80
|
19.15
|
19.09
|
19.15
|
33,162,315
|
|
8/8/2025
|
+1.15/+6.87%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.80
|
17.90
|
43,809,600
|
|
8/7/2025
|
+1.05/+6.69%
|
15.95
|
16.75
|
15.75
|
16.75
|
16.55
|
16.75
|
50,837,100
|
|
8/6/2025
|
+0.25/+1.62%
|
15.80
|
16.15
|
15.35
|
15.70
|
15.70
|
15.70
|
24,857,400
|
|
8/5/2025
|
+0.60/+4.04%
|
15.35
|
15.85
|
14.95
|
15.45
|
15.48
|
15.45
|
58,342,000
|
|
8/4/2025
|
+0.45/+2.73%
|
16.50
|
17.15
|
16.40
|
16.95
|
16.88
|
14.87
|
33,286,800
|
|
8/1/2025
|
+0.15/+0.92%
|
16.50
|
17.10
|
16.15
|
16.50
|
16.67
|
14.47
|
24,871,600
|
|
|
|
|
|
|
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
|
|
|
|
|