|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.55/-3.16%
|
17.50
|
17.60
|
16.70
|
16.85
|
17.08
|
16.85
|
30,686,200
|
|
8/20/2025
|
-0.60/-3.33%
|
18.00
|
18.10
|
16.90
|
17.40
|
17.38
|
17.40
|
42,155,200
|
|
8/19/2025
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.50
|
18.00
|
18.07
|
18.00
|
57,218,400
|
|
8/18/2025
|
-0.15/-0.83%
|
17.85
|
18.30
|
17.60
|
18.00
|
17.88
|
18.00
|
36,365,300
|
|
8/15/2025
|
-0.75/-3.97%
|
19.00
|
19.05
|
18.00
|
18.15
|
18.49
|
18.15
|
36,644,600
|
|
8/14/2025
|
+0.45/+2.44%
|
18.75
|
19.10
|
18.40
|
18.90
|
18.70
|
18.90
|
32,806,800
|
|
8/13/2025
|
-0.05/-0.27%
|
18.50
|
19.20
|
18.15
|
18.45
|
18.57
|
18.45
|
36,568,400
|
|
8/12/2025
|
-0.30/-1.60%
|
18.70
|
18.75
|
18.20
|
18.50
|
18.45
|
18.50
|
28,649,100
|
|
8/11/2025
|
+0.25/+1.35%
|
18.75
|
19.30
|
18.55
|
18.80
|
18.91
|
18.80
|
34,012,300
|
|
8/8/2025
|
+0.35/+1.92%
|
18.45
|
18.80
|
18.00
|
18.55
|
18.38
|
18.55
|
35,669,600
|
|
8/7/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.05
|
18.20
|
18.26
|
18.20
|
24,479,800
|
|
8/6/2025
|
+0.20/+1.11%
|
18.00
|
18.45
|
17.65
|
18.20
|
17.98
|
18.20
|
27,592,300
|
|
8/5/2025
|
-0.45/-2.44%
|
18.75
|
19.10
|
17.50
|
18.00
|
18.55
|
18.00
|
45,922,500
|
|
8/4/2025
|
+1.20/+6.96%
|
17.30
|
18.45
|
17.30
|
18.45
|
18.18
|
18.45
|
57,251,500
|
|
8/1/2025
|
+0.60/+3.60%
|
16.95
|
17.35
|
16.65
|
17.25
|
17.13
|
17.25
|
35,788,200
|
|
7/31/2025
|
+0.05/+0.30%
|
16.75
|
16.80
|
16.05
|
16.65
|
16.46
|
16.65
|
25,633,900
|
|
7/30/2025
|
+0.30/+1.84%
|
16.30
|
16.75
|
15.95
|
16.60
|
16.33
|
16.60
|
26,819,800
|
|
7/29/2025
|
-1.20/-6.86%
|
17.65
|
17.75
|
16.30
|
16.30
|
17.01
|
16.30
|
52,374,700
|
|
7/28/2025
|
+0.40/+2.34%
|
17.40
|
18.00
|
17.35
|
17.50
|
17.62
|
17.50
|
50,806,400
|
|
7/25/2025
|
+0.25/+1.48%
|
16.65
|
17.10
|
16.60
|
17.10
|
16.82
|
17.10
|
25,963,500
|
|
|
|
|
|
|
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
|
|
|
|
|