|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2025
|
-0.25/-1.69%
|
14.70
|
14.90
|
14.50
|
14.55
|
14.71
|
14.55
|
6,972,900
|
|
9/5/2025
|
-0.40/-2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.14
|
14.80
|
8,130,700
|
|
9/4/2025
|
-0.10/-0.65%
|
15.45
|
15.80
|
15.20
|
15.20
|
15.50
|
15.20
|
8,125,300
|
|
9/3/2025
|
+0.40/+2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.13
|
15.30
|
8,407,400
|
|
8/29/2025
|
+0.20/+1.36%
|
14.75
|
15.00
|
14.45
|
14.90
|
14.74
|
14.90
|
6,278,800
|
|
8/28/2025
|
+0.30/+2.08%
|
14.40
|
14.75
|
14.25
|
14.70
|
14.56
|
14.70
|
4,946,700
|
|
8/27/2025
|
+0.90/+6.67%
|
13.60
|
14.40
|
13.50
|
14.40
|
13.99
|
14.40
|
8,423,900
|
|
8/26/2025
|
+0.40/+3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.23
|
13.50
|
2,427,000
|
|
8/25/2025
|
-0.30/-2.24%
|
13.45
|
13.65
|
13.05
|
13.10
|
13.28
|
13.10
|
3,460,500
|
|
8/22/2025
|
-0.70/-4.96%
|
14.05
|
14.05
|
13.20
|
13.40
|
13.60
|
13.40
|
7,442,400
|
|
8/21/2025
|
-0.35/-2.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.20
|
14.10
|
6,609,500
|
|
8/20/2025
|
-0.45/-3.02%
|
14.95
|
14.95
|
14.10
|
14.45
|
14.45
|
14.45
|
7,731,800
|
|
8/19/2025
|
+0.25/+1.71%
|
14.80
|
15.30
|
14.80
|
14.90
|
15.09
|
14.90
|
13,663,400
|
|
8/18/2025
|
+0.55/+3.90%
|
14.20
|
14.75
|
14.20
|
14.65
|
14.53
|
14.65
|
7,238,900
|
|
8/15/2025
|
-0.35/-2.42%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.16
|
14.10
|
6,092,300
|
|
8/14/2025
|
-0.15/-1.03%
|
14.75
|
14.80
|
14.35
|
14.45
|
14.54
|
14.45
|
4,070,900
|
|
8/13/2025
|
+0.60/+4.29%
|
14.10
|
14.65
|
14.00
|
14.60
|
14.44
|
14.60
|
9,054,500
|
|
8/12/2025
|
-0.30/-2.10%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.97
|
14.00
|
4,588,700
|
|
8/11/2025
|
+0.40/+2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.24
|
14.30
|
5,112,500
|
|
8/8/2025
|
-0.05/-0.36%
|
14.15
|
14.20
|
13.65
|
13.90
|
13.95
|
13.90
|
5,258,900
|
|
|
|
|
|
|
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
|
|
|
|
|