|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
-1.10/-4.38%
|
25.10
|
25.80
|
23.00
|
24.00
|
24.65
|
24.00
|
35,734,700
|
|
8/22/2025
|
-1.50/-5.64%
|
26.60
|
26.60
|
24.50
|
25.10
|
25.22
|
25.10
|
46,412,100
|
|
8/21/2025
|
0.00 / 0.00%
|
26.30
|
27.30
|
25.90
|
26.60
|
26.65
|
26.60
|
32,501,600
|
|
8/20/2025
|
+0.60/+2.31%
|
26.00
|
27.00
|
23.50
|
26.60
|
25.14
|
26.60
|
61,348,000
|
|
8/19/2025
|
+0.70/+2.77%
|
25.40
|
27.10
|
25.00
|
26.00
|
26.13
|
26.00
|
46,878,200
|
|
8/18/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
24.60
|
25.30
|
25.04
|
25.30
|
34,903,900
|
|
8/15/2025
|
-0.30/-1.17%
|
25.70
|
26.30
|
24.70
|
25.30
|
25.44
|
25.30
|
43,536,500
|
|
8/14/2025
|
+0.70/+2.81%
|
25.00
|
26.70
|
24.80
|
25.60
|
25.72
|
25.60
|
34,428,600
|
|
8/13/2025
|
+1.00/+4.18%
|
24.00
|
25.20
|
23.80
|
24.90
|
24.39
|
24.90
|
60,722,300
|
|
8/12/2025
|
-0.50/-2.05%
|
24.00
|
24.70
|
23.60
|
23.90
|
23.99
|
23.90
|
20,558,900
|
|
8/11/2025
|
+1.00/+4.27%
|
23.40
|
24.50
|
23.00
|
24.40
|
23.80
|
24.40
|
47,470,700
|
|
8/8/2025
|
-0.70/-2.90%
|
24.10
|
24.30
|
23.00
|
23.40
|
23.57
|
23.40
|
52,210,400
|
|
8/7/2025
|
-0.10/-0.41%
|
25.00
|
25.00
|
23.50
|
24.10
|
23.89
|
24.10
|
30,091,100
|
|
8/6/2025
|
+1.00/+4.31%
|
23.30
|
24.40
|
23.00
|
24.20
|
23.63
|
24.20
|
44,736,600
|
|
8/5/2025
|
-0.40/-1.69%
|
23.60
|
25.20
|
21.40
|
23.20
|
23.87
|
23.20
|
80,318,600
|
|
8/4/2025
|
+2.10/+9.77%
|
21.50
|
23.60
|
20.50
|
23.60
|
22.35
|
23.60
|
58,496,800
|
|
8/1/2025
|
-1.50/-6.52%
|
23.00
|
23.30
|
21.00
|
21.50
|
21.85
|
21.50
|
72,674,980
|
|
7/31/2025
|
+1.30/+5.99%
|
21.90
|
23.80
|
21.70
|
23.00
|
22.52
|
23.00
|
51,747,402
|
|
7/30/2025
|
+1.90/+9.60%
|
19.70
|
21.70
|
19.60
|
21.70
|
21.18
|
21.70
|
60,112,700
|
|
7/29/2025
|
-0.60/-2.94%
|
20.40
|
22.10
|
19.80
|
19.80
|
20.92
|
19.80
|
91,757,500
|
|
|
|
|
|
|
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
|
|
|
|
|