|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.25/+1.05%
|
23.30
|
24.90
|
22.15
|
24.00
|
23.26
|
24.00
|
51,226,900
|
|
8/21/2025
|
-0.75/-3.06%
|
24.30
|
24.85
|
23.75
|
23.75
|
24.13
|
23.75
|
27,754,400
|
|
8/20/2025
|
-1.20/-4.67%
|
25.60
|
25.60
|
23.95
|
24.50
|
24.51
|
24.50
|
47,216,710
|
|
8/19/2025
|
+0.05/+0.19%
|
25.80
|
26.70
|
25.10
|
25.70
|
26.13
|
25.70
|
32,141,000
|
|
8/18/2025
|
+1.65/+6.88%
|
24.00
|
25.65
|
23.60
|
25.65
|
24.87
|
25.65
|
54,549,600
|
|
8/15/2025
|
-0.55/-2.24%
|
24.95
|
24.95
|
23.70
|
24.00
|
24.19
|
24.00
|
30,680,400
|
|
8/14/2025
|
+0.35/+1.45%
|
24.40
|
25.00
|
23.75
|
24.55
|
24.21
|
24.55
|
31,149,100
|
|
8/13/2025
|
+0.30/+1.26%
|
24.10
|
24.35
|
23.20
|
24.20
|
23.87
|
24.20
|
41,278,800
|
|
8/12/2025
|
+1.20/+5.29%
|
22.60
|
24.25
|
22.20
|
23.90
|
23.18
|
23.90
|
43,400,200
|
|
8/11/2025
|
+1.40/+6.57%
|
22.20
|
22.75
|
22.20
|
22.70
|
22.56
|
22.70
|
37,343,400
|
|
8/8/2025
|
+1.35/+6.77%
|
20.15
|
21.30
|
19.75
|
21.30
|
20.66
|
21.30
|
46,930,100
|
|
8/7/2025
|
+0.45/+2.31%
|
19.85
|
20.00
|
19.60
|
19.95
|
19.81
|
19.95
|
17,017,600
|
|
8/6/2025
|
+0.50/+2.63%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.20
|
19.50
|
11,106,900
|
|
8/5/2025
|
-0.20/-1.04%
|
19.45
|
20.00
|
18.00
|
19.00
|
19.44
|
19.00
|
30,339,200
|
|
8/4/2025
|
+0.50/+2.67%
|
18.90
|
19.25
|
18.75
|
19.20
|
19.07
|
19.20
|
11,363,500
|
|
8/1/2025
|
-0.50/-2.42%
|
20.80
|
20.85
|
20.15
|
20.20
|
20.40
|
18.70
|
16,907,800
|
|
7/31/2025
|
-0.05/-0.24%
|
21.00
|
21.00
|
19.90
|
20.70
|
20.46
|
19.17
|
26,113,000
|
|
7/30/2025
|
+0.10/+0.48%
|
20.70
|
21.10
|
20.15
|
20.75
|
20.71
|
19.21
|
19,164,700
|
|
7/29/2025
|
-1.55/-6.98%
|
22.90
|
22.90
|
20.65
|
20.65
|
21.71
|
19.12
|
42,194,100
|
|
7/28/2025
|
+1.45/+6.99%
|
21.05
|
22.20
|
21.05
|
22.20
|
21.86
|
20.56
|
44,241,000
|
|
|
|
|
|
|
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
|
|
|
|
|