|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+0.05/+0.33%
|
15.40
|
15.55
|
14.95
|
15.40
|
15.22
|
15.40
|
9,681,200
|
|
|
9/8/2025
|
-1.15/-6.97%
|
16.35
|
16.40
|
15.35
|
15.35
|
15.68
|
15.35
|
28,350,300
|
|
|
9/5/2025
|
+0.05/+0.30%
|
16.65
|
16.95
|
16.45
|
16.50
|
16.63
|
16.50
|
13,652,600
|
|
|
9/4/2025
|
+0.05/+0.30%
|
16.40
|
16.85
|
16.40
|
16.45
|
16.54
|
16.45
|
9,678,300
|
|
|
9/3/2025
|
-0.10/-0.61%
|
16.20
|
16.65
|
16.20
|
16.40
|
16.41
|
16.40
|
10,170,600
|
|
|
8/29/2025
|
+0.15/+0.92%
|
16.50
|
16.75
|
16.30
|
16.50
|
16.52
|
16.50
|
12,059,000
|
|
|
8/28/2025
|
-0.35/-2.10%
|
16.75
|
16.90
|
16.20
|
16.35
|
16.47
|
16.35
|
42,812,000
|
|
|
8/27/2025
|
-0.65/-3.75%
|
17.40
|
17.50
|
16.60
|
16.70
|
16.85
|
16.70
|
32,635,300
|
|
|
8/26/2025
|
+0.15/+0.87%
|
17.35
|
17.40
|
16.70
|
17.35
|
16.97
|
17.35
|
95,833,500
|
|
|
8/25/2025
|
+1.10/+6.83%
|
16.25
|
17.20
|
16.25
|
17.20
|
16.96
|
17.20
|
43,377,800
|
|
|
8/22/2025
|
-0.75/-4.45%
|
16.55
|
16.80
|
15.70
|
16.10
|
16.11
|
16.10
|
52,870,300
|
|
|
8/21/2025
|
+0.55/+3.37%
|
16.60
|
17.05
|
16.20
|
16.85
|
16.65
|
16.85
|
24,576,000
|
|
|
8/20/2025
|
-0.35/-2.10%
|
16.65
|
16.65
|
15.55
|
16.30
|
16.02
|
16.30
|
37,125,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
16.85
|
17.30
|
16.60
|
16.65
|
16.95
|
16.65
|
27,227,800
|
|
|
8/18/2025
|
+0.75/+4.72%
|
16.05
|
16.70
|
15.85
|
16.65
|
16.26
|
16.65
|
43,657,200
|
|
|
8/15/2025
|
0.00 / 0.00%
|
15.75
|
16.35
|
15.60
|
15.90
|
15.89
|
15.90
|
19,230,200
|
|
|
8/14/2025
|
-0.30/-1.85%
|
16.10
|
16.20
|
15.75
|
15.90
|
15.90
|
15.90
|
15,954,700
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
15.70
|
16.20
|
16.16
|
16.20
|
27,936,900
|
|
|
8/12/2025
|
+0.20/+1.25%
|
16.00
|
16.45
|
15.75
|
16.20
|
15.98
|
16.20
|
19,227,000
|
|
|
8/11/2025
|
-0.15/-0.93%
|
16.50
|
16.55
|
15.75
|
16.00
|
16.08
|
16.00
|
20,220,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|