|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2025
|
+0.25/+1.17%
|
21.80
|
21.80
|
21.20
|
21.70
|
21.45
|
21.70
|
893,700
|
|
8/25/2025
|
+0.10/+0.47%
|
21.45
|
21.90
|
21.35
|
21.45
|
21.60
|
21.45
|
1,689,100
|
|
8/22/2025
|
-0.05/-0.23%
|
21.20
|
21.70
|
20.80
|
21.35
|
21.20
|
21.35
|
1,736,000
|
|
8/21/2025
|
-0.20/-0.93%
|
21.70
|
21.75
|
21.20
|
21.40
|
21.47
|
21.40
|
1,007,200
|
|
8/20/2025
|
-0.80/-3.57%
|
22.40
|
22.40
|
21.10
|
21.60
|
21.55
|
21.60
|
2,740,000
|
|
8/19/2025
|
+0.20/+0.90%
|
22.20
|
22.75
|
22.20
|
22.40
|
22.45
|
22.40
|
2,232,900
|
|
8/18/2025
|
+0.50/+2.30%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.13
|
22.20
|
2,024,400
|
|
8/15/2025
|
-0.10/-0.46%
|
21.95
|
22.35
|
21.55
|
21.70
|
21.84
|
21.70
|
1,798,700
|
|
8/14/2025
|
-0.35/-1.58%
|
22.30
|
22.30
|
21.70
|
21.80
|
21.90
|
21.80
|
1,685,800
|
|
8/13/2025
|
-0.30/-1.34%
|
22.50
|
22.55
|
21.85
|
22.15
|
22.16
|
22.15
|
2,678,100
|
|
8/12/2025
|
+0.40/+1.81%
|
22.20
|
22.85
|
22.00
|
22.45
|
22.36
|
22.45
|
3,275,700
|
|
8/11/2025
|
+0.40/+1.85%
|
21.80
|
22.10
|
21.60
|
22.05
|
21.84
|
22.05
|
2,115,800
|
|
8/8/2025
|
-0.25/-1.14%
|
21.95
|
22.05
|
21.40
|
21.65
|
21.62
|
21.65
|
2,081,900
|
|
8/7/2025
|
+0.45/+2.10%
|
21.90
|
22.15
|
21.55
|
21.90
|
21.81
|
21.90
|
2,501,700
|
|
8/6/2025
|
-0.15/-0.69%
|
21.60
|
21.80
|
21.35
|
21.45
|
21.52
|
21.45
|
2,027,400
|
|
8/5/2025
|
-0.30/-1.37%
|
22.80
|
22.80
|
21.20
|
21.60
|
22.08
|
21.60
|
4,191,900
|
|
8/4/2025
|
+1.40/+6.83%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.69
|
21.90
|
4,594,900
|
|
8/1/2025
|
+0.30/+1.49%
|
20.25
|
20.50
|
20.10
|
20.50
|
20.32
|
20.50
|
1,537,500
|
|
7/31/2025
|
+0.20/+1.00%
|
20.10
|
20.35
|
19.75
|
20.20
|
20.04
|
20.20
|
1,353,700
|
|
7/30/2025
|
0.00 / 0.00%
|
19.95
|
20.20
|
19.65
|
20.00
|
19.92
|
20.00
|
1,371,900
|
|
|
|
|
|
|
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
|
|
|
|
|