|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
+0.05/+0.20%
|
24.70
|
24.70
|
24.20
|
24.50
|
24.46
|
24.50
|
1,009,700
|
|
8/22/2025
|
-0.30/-1.21%
|
24.75
|
24.75
|
24.45
|
24.45
|
24.56
|
24.45
|
1,407,800
|
|
8/21/2025
|
0.00 / 0.00%
|
24.75
|
25.00
|
24.60
|
24.75
|
24.73
|
24.75
|
1,137,300
|
|
8/20/2025
|
-0.15/-0.60%
|
24.90
|
24.90
|
24.55
|
24.75
|
24.75
|
24.75
|
1,092,900
|
|
8/19/2025
|
+0.05/+0.20%
|
24.85
|
24.90
|
24.60
|
24.90
|
24.81
|
24.90
|
1,834,800
|
|
8/18/2025
|
-0.10/-0.40%
|
24.95
|
24.95
|
24.65
|
24.85
|
24.82
|
24.85
|
1,159,900
|
|
8/15/2025
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.65
|
24.95
|
24.87
|
24.95
|
1,383,200
|
|
8/14/2025
|
+0.05/+0.20%
|
24.90
|
25.00
|
24.75
|
24.95
|
24.91
|
24.95
|
1,144,300
|
|
8/13/2025
|
-0.10/-0.40%
|
24.95
|
25.00
|
24.45
|
24.90
|
24.76
|
24.90
|
1,638,500
|
|
8/12/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.75
|
25.00
|
24.92
|
25.00
|
1,152,700
|
|
8/11/2025
|
+0.05/+0.20%
|
24.95
|
25.00
|
24.70
|
25.00
|
24.89
|
25.00
|
1,258,200
|
|
8/8/2025
|
+0.60/+2.46%
|
24.35
|
25.05
|
24.30
|
24.95
|
24.74
|
24.95
|
1,574,500
|
|
8/7/2025
|
+0.20/+0.83%
|
24.15
|
24.35
|
24.00
|
24.35
|
24.15
|
24.35
|
3,056,856
|
|
8/6/2025
|
-0.05/-0.21%
|
24.20
|
24.35
|
24.00
|
24.15
|
24.13
|
24.15
|
1,331,700
|
|
8/5/2025
|
+0.20/+0.83%
|
24.00
|
24.40
|
23.85
|
24.20
|
24.10
|
24.20
|
2,534,500
|
|
8/4/2025
|
+0.30/+1.27%
|
23.65
|
24.00
|
23.50
|
24.00
|
23.73
|
24.00
|
1,347,400
|
|
8/1/2025
|
-0.50/-2.07%
|
24.05
|
24.20
|
23.00
|
23.70
|
23.64
|
23.70
|
2,369,900
|
|
7/31/2025
|
-0.60/-2.42%
|
24.80
|
24.85
|
23.95
|
24.20
|
24.17
|
24.20
|
3,261,500
|
|
7/30/2025
|
+0.30/+1.22%
|
24.50
|
24.80
|
24.15
|
24.80
|
24.50
|
24.80
|
1,616,800
|
|
7/29/2025
|
-0.45/-1.80%
|
25.00
|
25.25
|
24.25
|
24.50
|
24.62
|
24.50
|
2,692,300
|
|
|
|
|
|
|
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
|
|
|
|
|