|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/8/2025
|
+0.05/+0.19%
|
25.75
|
26.00
|
25.45
|
25.75
|
25.75
|
25.75
|
1,109,300
|
|
8/7/2025
|
+0.20/+0.78%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.55
|
25.70
|
939,700
|
|
8/6/2025
|
+0.80/+3.24%
|
24.65
|
25.65
|
24.60
|
25.50
|
25.18
|
25.50
|
1,328,500
|
|
8/5/2025
|
-0.15/-0.60%
|
24.90
|
25.50
|
24.10
|
24.70
|
25.08
|
24.70
|
1,850,800
|
|
8/4/2025
|
+0.05/+0.20%
|
24.70
|
25.05
|
24.50
|
24.85
|
24.80
|
24.85
|
976,800
|
|
8/1/2025
|
+0.55/+2.27%
|
24.25
|
25.00
|
24.15
|
24.80
|
24.72
|
24.80
|
940,800
|
|
|
|
|
|
|
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
|
|
|
|
|