|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/7/2025
|
+0.50/+2.32%
|
22.20
|
22.40
|
21.80
|
22.05
|
22.02
|
22.05
|
24,068,700
|
|
8/6/2025
|
+0.30/+1.41%
|
21.35
|
21.60
|
21.20
|
21.55
|
21.38
|
21.55
|
13,923,900
|
|
8/5/2025
|
-0.25/-1.16%
|
21.80
|
22.50
|
20.00
|
21.25
|
21.68
|
21.25
|
48,416,200
|
|
8/4/2025
|
+0.65/+3.12%
|
20.45
|
21.50
|
20.45
|
21.50
|
21.19
|
21.50
|
16,931,500
|
|
8/1/2025
|
-0.90/-4.14%
|
21.90
|
21.95
|
20.85
|
20.85
|
21.21
|
20.85
|
26,945,400
|
|
7/31/2025
|
-0.30/-1.36%
|
22.10
|
22.25
|
20.75
|
21.75
|
21.44
|
21.75
|
39,800,100
|
|
7/30/2025
|
+0.35/+1.61%
|
21.70
|
22.30
|
21.15
|
22.05
|
21.84
|
22.05
|
30,232,200
|
|
7/29/2025
|
-1.60/-6.87%
|
24.00
|
24.10
|
21.70
|
21.70
|
22.86
|
21.70
|
63,159,200
|
|
7/28/2025
|
+1.50/+6.88%
|
22.65
|
23.30
|
22.30
|
23.30
|
22.87
|
23.30
|
31,017,400
|
|
|
|
|
|
|
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
|
|
|
|
|