|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2025
|
-1.00/-5.71%
|
17.40
|
17.90
|
16.50
|
16.50
|
17.22
|
16.50
|
10,786,000
|
|
9/5/2025
|
-0.15/-0.85%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.89
|
17.50
|
9,014,400
|
|
9/4/2025
|
+1.15/+6.97%
|
16.75
|
17.65
|
16.60
|
17.65
|
17.36
|
17.65
|
13,082,800
|
|
9/3/2025
|
+0.70/+4.43%
|
15.95
|
16.55
|
15.85
|
16.50
|
16.34
|
16.50
|
4,493,100
|
|
8/29/2025
|
-0.20/-1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.99
|
15.80
|
3,616,500
|
|
8/28/2025
|
+0.35/+2.24%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.76
|
16.00
|
3,680,300
|
|
8/27/2025
|
-0.35/-2.19%
|
16.00
|
16.40
|
15.65
|
15.65
|
15.94
|
15.65
|
5,849,700
|
|
8/26/2025
|
+0.60/+3.90%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.72
|
16.00
|
4,022,200
|
|
8/25/2025
|
+0.05/+0.33%
|
15.15
|
15.65
|
14.75
|
15.40
|
15.15
|
15.40
|
7,254,400
|
|
8/22/2025
|
-1.15/-6.97%
|
16.00
|
16.30
|
15.35
|
15.35
|
15.53
|
15.35
|
20,245,400
|
|
8/21/2025
|
-0.65/-3.79%
|
17.20
|
17.25
|
16.50
|
16.50
|
16.84
|
16.50
|
8,596,600
|
|
8/20/2025
|
-0.60/-3.38%
|
17.95
|
18.00
|
16.70
|
17.15
|
17.35
|
17.15
|
7,322,000
|
|
8/19/2025
|
+0.35/+2.01%
|
17.40
|
17.95
|
17.15
|
17.75
|
17.57
|
17.75
|
7,748,600
|
|
8/18/2025
|
+0.10/+0.58%
|
17.30
|
17.50
|
16.55
|
17.40
|
17.10
|
17.40
|
7,802,800
|
|
8/15/2025
|
-0.95/-5.21%
|
18.35
|
18.45
|
17.20
|
17.30
|
17.63
|
17.30
|
16,176,800
|
|
8/14/2025
|
-0.30/-1.62%
|
18.60
|
18.65
|
18.20
|
18.25
|
18.30
|
18.25
|
8,584,700
|
|
8/13/2025
|
+0.10/+0.54%
|
18.75
|
18.95
|
18.00
|
18.55
|
18.49
|
18.55
|
9,414,100
|
|
8/12/2025
|
+0.55/+3.07%
|
18.05
|
18.50
|
17.80
|
18.45
|
18.17
|
18.45
|
10,515,400
|
|
8/11/2025
|
+0.20/+1.13%
|
17.85
|
18.25
|
17.75
|
17.90
|
17.96
|
17.90
|
9,119,600
|
|
8/8/2025
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.20
|
17.70
|
17.56
|
17.70
|
10,358,900
|
|
|
|
|
|
|
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
|
|
|
|
|