|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.15/+0.94%
|
16.15
|
16.50
|
15.85
|
16.10
|
16.14
|
16.10
|
13,696,700
|
|
|
8/20/2025
|
-0.25/-1.54%
|
16.40
|
16.40
|
15.25
|
15.95
|
15.77
|
15.95
|
21,386,000
|
|
|
8/19/2025
|
-0.15/-0.92%
|
16.60
|
16.75
|
16.20
|
16.20
|
16.49
|
16.20
|
16,199,800
|
|
|
8/18/2025
|
+0.50/+3.15%
|
16.20
|
16.55
|
15.90
|
16.35
|
16.26
|
16.35
|
16,266,100
|
|
|
8/15/2025
|
-0.55/-3.35%
|
16.35
|
16.35
|
15.85
|
15.85
|
16.02
|
15.85
|
23,808,000
|
|
|
8/14/2025
|
-0.15/-0.91%
|
16.70
|
16.75
|
16.10
|
16.40
|
16.35
|
16.40
|
17,399,100
|
|
|
8/13/2025
|
+0.40/+2.48%
|
16.55
|
16.75
|
16.15
|
16.55
|
16.48
|
16.55
|
21,049,200
|
|
|
8/12/2025
|
+1.05/+6.95%
|
15.25
|
16.15
|
15.00
|
16.15
|
15.74
|
16.15
|
39,953,500
|
|
|
8/11/2025
|
-0.05/-0.33%
|
15.35
|
15.40
|
15.05
|
15.10
|
15.13
|
15.10
|
10,666,800
|
|
|
8/8/2025
|
+0.25/+1.68%
|
15.15
|
15.60
|
14.95
|
15.15
|
15.21
|
15.15
|
23,795,500
|
|
|
8/7/2025
|
+0.15/+1.02%
|
14.90
|
14.95
|
14.55
|
14.90
|
14.76
|
14.90
|
11,418,000
|
|
|
8/6/2025
|
+0.25/+1.72%
|
14.70
|
14.90
|
14.45
|
14.75
|
14.65
|
14.75
|
11,321,900
|
|
|
8/5/2025
|
-0.25/-1.69%
|
14.90
|
15.05
|
14.00
|
14.50
|
14.71
|
14.50
|
27,647,400
|
|
|
8/4/2025
|
+0.50/+3.51%
|
14.35
|
14.85
|
14.20
|
14.75
|
14.62
|
14.75
|
13,371,900
|
|
|
8/1/2025
|
-0.15/-1.04%
|
14.40
|
14.75
|
14.15
|
14.25
|
14.39
|
14.25
|
13,451,600
|
|
|
7/31/2025
|
-0.10/-0.69%
|
14.90
|
14.95
|
14.40
|
14.40
|
14.58
|
14.40
|
15,584,600
|
|
|
7/30/2025
|
-0.05/-0.34%
|
14.75
|
14.85
|
14.25
|
14.50
|
14.48
|
14.50
|
18,098,400
|
|
|
7/29/2025
|
-0.25/-1.69%
|
15.10
|
15.25
|
14.50
|
14.55
|
14.94
|
14.55
|
30,717,600
|
|
|
7/28/2025
|
+0.55/+3.86%
|
14.50
|
14.90
|
14.25
|
14.80
|
14.50
|
14.80
|
24,431,100
|
|
|
7/25/2025
|
+0.25/+1.79%
|
14.05
|
14.50
|
14.05
|
14.25
|
14.34
|
14.25
|
21,347,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|