|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
+0.45/+2.49%
|
18.30
|
18.55
|
17.90
|
18.55
|
18.17
|
18.55
|
2,038,900
|
|
9/8/2025
|
-0.95/-4.99%
|
19.05
|
19.30
|
18.00
|
18.10
|
18.72
|
18.10
|
4,127,300
|
|
9/5/2025
|
-1.40/-6.85%
|
20.50
|
20.75
|
19.05
|
19.05
|
19.89
|
19.05
|
3,911,300
|
|
9/4/2025
|
-0.10/-0.49%
|
20.80
|
20.80
|
20.00
|
20.45
|
20.27
|
20.45
|
2,773,500
|
|
9/3/2025
|
+1.30/+6.75%
|
19.85
|
20.55
|
19.70
|
20.55
|
20.47
|
20.55
|
4,985,200
|
|
8/29/2025
|
+1.25/+6.94%
|
18.35
|
19.25
|
18.20
|
19.25
|
19.03
|
19.25
|
6,477,600
|
|
8/28/2025
|
+0.55/+3.15%
|
17.75
|
18.15
|
17.50
|
18.00
|
17.89
|
18.00
|
1,849,200
|
|
8/27/2025
|
-0.35/-1.97%
|
17.80
|
17.95
|
17.45
|
17.45
|
17.75
|
17.45
|
1,857,400
|
|
8/26/2025
|
+0.90/+5.33%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.28
|
17.80
|
1,441,200
|
|
8/25/2025
|
-0.15/-0.88%
|
17.40
|
17.60
|
16.80
|
16.90
|
17.17
|
16.90
|
1,329,100
|
|
8/22/2025
|
-1.20/-6.58%
|
18.05
|
18.10
|
17.00
|
17.05
|
17.41
|
17.05
|
3,469,600
|
|
8/21/2025
|
-0.15/-0.82%
|
18.60
|
18.95
|
18.00
|
18.25
|
18.49
|
18.25
|
1,873,700
|
|
8/20/2025
|
-0.65/-3.41%
|
19.05
|
19.20
|
17.75
|
18.40
|
18.38
|
18.40
|
2,517,700
|
|
8/19/2025
|
+0.40/+2.14%
|
18.90
|
19.50
|
18.70
|
19.05
|
19.10
|
19.05
|
3,977,200
|
|
8/18/2025
|
+0.45/+2.47%
|
18.25
|
18.70
|
17.85
|
18.65
|
18.19
|
18.65
|
2,795,000
|
|
8/15/2025
|
-0.45/-2.41%
|
18.95
|
19.00
|
18.00
|
18.20
|
18.44
|
18.20
|
2,575,300
|
|
8/14/2025
|
+0.20/+1.08%
|
18.70
|
19.20
|
18.55
|
18.65
|
18.91
|
18.65
|
3,490,500
|
|
8/13/2025
|
+0.25/+1.37%
|
18.35
|
18.50
|
17.85
|
18.45
|
18.14
|
18.45
|
4,051,500
|
|
8/12/2025
|
-0.20/-1.09%
|
18.60
|
18.60
|
17.95
|
18.20
|
18.21
|
18.20
|
2,170,300
|
|
8/11/2025
|
+0.20/+1.10%
|
18.20
|
18.45
|
18.00
|
18.40
|
18.21
|
18.40
|
2,647,200
|
|
|
|
|
|
|
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
|
|
|
|
|