|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.50/+2.87%
|
17.20
|
17.90
|
16.70
|
17.90
|
17.26
|
17.90
|
1,805,400
|
|
|
8/28/2025
|
+0.30/+1.75%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.23
|
17.40
|
1,044,400
|
|
|
8/27/2025
|
+0.15/+0.88%
|
16.90
|
17.45
|
16.60
|
17.10
|
17.07
|
17.10
|
1,530,100
|
|
|
8/26/2025
|
+0.75/+4.63%
|
16.60
|
17.15
|
16.15
|
16.95
|
16.71
|
16.95
|
1,318,500
|
|
|
8/25/2025
|
+0.20/+1.25%
|
16.00
|
16.45
|
16.00
|
16.20
|
16.25
|
16.20
|
1,116,600
|
|
|
8/22/2025
|
-0.50/-3.03%
|
16.45
|
16.45
|
15.40
|
16.00
|
16.02
|
16.00
|
1,553,800
|
|
|
8/21/2025
|
-0.20/-1.20%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.37
|
16.50
|
1,066,100
|
|
|
8/20/2025
|
-0.45/-2.62%
|
17.30
|
17.35
|
16.30
|
16.70
|
16.68
|
16.70
|
1,869,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.15
|
17.15
|
17.42
|
17.15
|
1,951,700
|
|
|
8/18/2025
|
+0.85/+5.21%
|
16.50
|
17.20
|
16.50
|
17.15
|
16.93
|
17.15
|
3,124,200
|
|
|
8/15/2025
|
-0.40/-2.40%
|
16.35
|
16.85
|
16.10
|
16.30
|
16.44
|
16.30
|
1,231,000
|
|
|
8/14/2025
|
-0.30/-1.76%
|
16.95
|
17.00
|
16.40
|
16.70
|
16.63
|
16.70
|
1,739,500
|
|
|
8/13/2025
|
-0.15/-0.87%
|
17.40
|
17.40
|
16.40
|
17.00
|
16.73
|
17.00
|
1,841,600
|
|
|
8/12/2025
|
+0.75/+4.57%
|
16.50
|
17.25
|
16.20
|
17.15
|
16.87
|
17.15
|
2,757,600
|
|
|
8/11/2025
|
-0.35/-2.09%
|
17.45
|
17.45
|
16.10
|
16.40
|
16.57
|
16.40
|
1,367,600
|
|
|
8/8/2025
|
+1.05/+6.69%
|
15.70
|
16.75
|
15.70
|
16.75
|
16.51
|
16.75
|
3,753,900
|
|
|
8/7/2025
|
+1.00/+6.80%
|
14.90
|
15.70
|
14.45
|
15.70
|
15.18
|
15.70
|
2,552,000
|
|
|
8/6/2025
|
+0.80/+5.76%
|
14.00
|
14.85
|
13.90
|
14.70
|
14.55
|
14.70
|
2,062,700
|
|
|
8/5/2025
|
-0.30/-2.11%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.18
|
13.90
|
1,025,500
|
|
|
8/4/2025
|
+0.30/+2.16%
|
14.00
|
14.25
|
13.80
|
14.20
|
14.11
|
14.20
|
577,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|