|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
-0.15/-0.92%
|
16.25
|
16.40
|
16.10
|
16.10
|
16.20
|
16.10
|
645,000
|
|
|
8/14/2026
|
-0.30/-1.81%
|
16.45
|
16.60
|
16.25
|
16.25
|
16.38
|
16.25
|
2,272,900
|
|
|
8/13/2026
|
-0.15/-0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.64
|
16.55
|
1,815,100
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.50
|
16.70
|
16.66
|
16.70
|
976,500
|
|
|
8/11/2026
|
-0.10/-0.60%
|
16.90
|
16.95
|
16.70
|
16.70
|
16.76
|
16.70
|
1,750,800
|
|
|
8/10/2026
|
+0.15/+0.90%
|
16.65
|
16.80
|
16.60
|
16.80
|
16.73
|
16.80
|
2,349,500
|
|
|
8/7/2026
|
+0.05/+0.30%
|
16.50
|
16.75
|
16.50
|
16.65
|
16.62
|
16.65
|
1,158,800
|
|
|
8/6/2026
|
-0.15/-0.90%
|
16.85
|
16.95
|
16.60
|
16.60
|
16.74
|
16.60
|
2,482,100
|
|
|
8/5/2026
|
+0.15/+0.90%
|
16.85
|
17.05
|
16.60
|
16.75
|
16.88
|
16.75
|
2,396,500
|
|
|
8/4/2026
|
+0.05/+0.30%
|
16.45
|
17.10
|
16.45
|
16.60
|
16.80
|
16.60
|
1,997,200
|
|
|
8/3/2026
|
+0.25/+1.53%
|
16.00
|
16.70
|
15.95
|
16.55
|
16.30
|
16.55
|
2,373,700
|
|
|
7/31/2026
|
-0.15/-0.91%
|
16.50
|
16.65
|
16.25
|
16.30
|
16.49
|
16.30
|
1,953,900
|
|
|
7/30/2026
|
+0.30/+1.86%
|
16.15
|
16.50
|
16.00
|
16.45
|
16.31
|
16.45
|
2,452,400
|
|
|
7/29/2026
|
+0.15/+0.94%
|
16.15
|
16.35
|
16.00
|
16.15
|
16.20
|
16.15
|
1,429,900
|
|
|
7/28/2026
|
+0.30/+1.91%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.85
|
16.00
|
1,877,400
|
|
|
7/27/2026
|
-0.40/-2.48%
|
16.00
|
16.15
|
15.70
|
15.70
|
15.87
|
15.70
|
1,549,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.95
|
16.10
|
16.09
|
16.10
|
951,300
|
|
|
7/23/2026
|
+0.10/+0.63%
|
15.85
|
16.20
|
15.45
|
16.10
|
15.84
|
16.10
|
2,745,300
|
|
|
7/22/2026
|
-0.30/-1.84%
|
16.45
|
16.55
|
16.00
|
16.00
|
16.23
|
16.00
|
1,657,900
|
|
|
7/21/2026
|
+0.05/+0.31%
|
16.40
|
16.55
|
16.20
|
16.30
|
16.40
|
16.30
|
1,739,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|