|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.20/-1.41%
|
14.15
|
14.20
|
13.90
|
13.95
|
13.99
|
13.95
|
1,890,600
|
|
8/20/2025
|
-0.30/-2.08%
|
14.40
|
14.40
|
13.90
|
14.15
|
14.05
|
14.15
|
2,862,800
|
|
8/19/2025
|
+0.40/+2.85%
|
14.50
|
14.75
|
14.40
|
14.45
|
14.52
|
14.45
|
3,006,062
|
|
8/18/2025
|
-0.05/-0.35%
|
14.20
|
14.20
|
13.80
|
14.05
|
13.98
|
14.05
|
2,538,900
|
|
8/15/2025
|
-0.60/-4.08%
|
14.70
|
14.80
|
14.00
|
14.10
|
14.29
|
14.10
|
5,298,600
|
|
8/14/2025
|
-0.30/-2.00%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.76
|
14.70
|
4,397,700
|
|
8/13/2025
|
-0.20/-1.32%
|
15.25
|
15.30
|
14.85
|
15.00
|
14.99
|
15.00
|
3,187,700
|
|
8/12/2025
|
+0.35/+2.36%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.19
|
15.20
|
3,466,300
|
|
8/11/2025
|
+0.10/+0.68%
|
14.85
|
15.20
|
14.70
|
14.85
|
14.91
|
14.85
|
3,869,900
|
|
8/8/2025
|
-0.45/-2.96%
|
15.20
|
15.20
|
14.60
|
14.75
|
14.81
|
14.75
|
7,111,100
|
|
8/7/2025
|
+0.05/+0.33%
|
15.25
|
15.55
|
15.10
|
15.20
|
15.27
|
15.20
|
3,753,100
|
|
8/6/2025
|
-0.30/-1.94%
|
15.45
|
15.45
|
14.90
|
15.15
|
15.07
|
15.15
|
5,144,200
|
|
8/5/2025
|
-1.10/-6.65%
|
16.60
|
16.60
|
15.40
|
15.45
|
15.83
|
15.45
|
15,925,300
|
|
8/4/2025
|
-0.30/-1.78%
|
16.40
|
16.65
|
16.15
|
16.55
|
16.42
|
16.55
|
2,851,200
|
|
8/1/2025
|
+0.30/+1.81%
|
17.10
|
17.70
|
16.70
|
16.85
|
17.41
|
16.85
|
10,668,500
|
|
7/31/2025
|
-0.35/-2.07%
|
17.20
|
17.20
|
16.15
|
16.55
|
16.61
|
16.55
|
2,378,800
|
|
7/30/2025
|
+0.50/+3.05%
|
16.35
|
16.95
|
15.95
|
16.90
|
16.34
|
16.90
|
3,623,500
|
|
7/29/2025
|
-1.20/-6.82%
|
17.85
|
17.85
|
16.40
|
16.40
|
16.81
|
16.40
|
7,155,200
|
|
7/28/2025
|
+0.55/+3.23%
|
17.50
|
18.20
|
17.00
|
17.60
|
17.69
|
17.60
|
5,127,600
|
|
7/25/2025
|
+0.35/+2.10%
|
17.00
|
17.55
|
16.90
|
17.05
|
17.19
|
17.05
|
4,022,300
|
|
|
|
|
|
|
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
|
|
|
|
|