|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2025
|
+0.85/+3.35%
|
25.45
|
26.45
|
25.40
|
26.25
|
26.03
|
26.25
|
11,082,600
|
|
8/29/2025
|
-0.15/-0.59%
|
25.55
|
25.80
|
25.30
|
25.40
|
25.55
|
25.40
|
9,745,300
|
|
8/28/2025
|
+0.15/+0.59%
|
25.60
|
26.10
|
25.40
|
25.55
|
25.67
|
25.55
|
9,216,700
|
|
8/27/2025
|
-0.10/-0.39%
|
25.70
|
25.75
|
25.30
|
25.40
|
25.49
|
25.40
|
7,733,700
|
|
8/26/2025
|
+0.95/+3.87%
|
24.50
|
25.55
|
24.50
|
25.50
|
24.97
|
25.50
|
10,604,200
|
|
8/25/2025
|
0.00 / 0.00%
|
24.75
|
25.10
|
23.90
|
24.55
|
24.43
|
24.55
|
10,655,700
|
|
8/22/2025
|
-1.25/-4.84%
|
25.30
|
25.65
|
24.25
|
24.55
|
24.88
|
24.55
|
20,102,600
|
|
8/21/2025
|
-0.15/-0.58%
|
26.10
|
26.50
|
25.70
|
25.80
|
26.02
|
25.80
|
15,612,480
|
|
8/20/2025
|
-1.25/-4.60%
|
27.20
|
27.20
|
25.50
|
25.95
|
26.18
|
25.95
|
33,962,500
|
|
8/19/2025
|
-0.40/-1.45%
|
28.00
|
28.15
|
27.15
|
27.20
|
27.63
|
27.20
|
19,311,500
|
|
8/18/2025
|
+0.65/+2.41%
|
27.15
|
27.85
|
26.90
|
27.60
|
27.25
|
27.60
|
32,070,200
|
|
8/15/2025
|
+0.15/+0.56%
|
27.10
|
28.25
|
26.60
|
26.95
|
27.43
|
26.95
|
46,721,100
|
|
8/14/2025
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.40
|
26.80
|
26.68
|
26.80
|
16,165,800
|
|
8/13/2025
|
+0.55/+2.10%
|
26.40
|
27.30
|
26.25
|
26.80
|
26.66
|
26.80
|
20,874,600
|
|
8/12/2025
|
-0.10/-0.38%
|
26.50
|
26.50
|
25.95
|
26.25
|
26.20
|
26.25
|
11,875,900
|
|
8/11/2025
|
0.00 / 0.00%
|
26.55
|
27.35
|
26.30
|
26.35
|
26.62
|
26.35
|
16,645,500
|
|
8/8/2025
|
-0.05/-0.19%
|
26.75
|
26.80
|
25.90
|
26.35
|
26.32
|
26.35
|
10,258,600
|
|
8/7/2025
|
+0.50/+1.93%
|
26.30
|
26.60
|
25.85
|
26.40
|
26.22
|
26.40
|
11,914,400
|
|
8/6/2025
|
+0.30/+1.17%
|
26.00
|
26.35
|
25.85
|
25.90
|
26.06
|
25.90
|
10,673,900
|
|
8/5/2025
|
-1.00/-3.76%
|
26.80
|
27.30
|
25.00
|
25.60
|
26.36
|
25.60
|
26,260,600
|
|
|
|
|
|
|
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
|
|
|
|
|