|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+0.05/+0.32%
|
15.90
|
16.25
|
15.75
|
15.75
|
15.91
|
15.75
|
12,710,000
|
|
9/11/2025
|
-0.10/-0.63%
|
15.75
|
15.80
|
15.10
|
15.70
|
15.43
|
15.70
|
19,412,500
|
|
9/10/2025
|
-0.45/-2.77%
|
16.45
|
16.45
|
15.55
|
15.80
|
15.81
|
15.80
|
24,001,600
|
|
9/9/2025
|
+0.05/+0.31%
|
16.20
|
16.45
|
15.85
|
16.25
|
16.03
|
16.25
|
20,833,700
|
|
9/8/2025
|
-1.10/-6.36%
|
17.20
|
17.50
|
16.20
|
16.20
|
16.69
|
16.20
|
28,861,200
|
|
9/5/2025
|
+0.10/+0.58%
|
17.35
|
18.00
|
17.30
|
17.30
|
17.57
|
17.30
|
34,510,500
|
|
9/4/2025
|
-0.10/-0.58%
|
17.50
|
17.60
|
17.15
|
17.20
|
17.32
|
17.20
|
14,345,100
|
|
9/3/2025
|
+0.50/+2.98%
|
17.00
|
17.55
|
16.95
|
17.30
|
17.34
|
17.30
|
19,687,700
|
|
8/29/2025
|
+0.10/+0.60%
|
16.95
|
17.30
|
16.75
|
16.80
|
16.99
|
16.80
|
21,876,800
|
|
8/28/2025
|
-0.10/-0.60%
|
17.00
|
17.00
|
16.45
|
16.70
|
16.62
|
16.70
|
10,967,400
|
|
8/27/2025
|
0.00 / 0.00%
|
17.00
|
17.45
|
16.80
|
16.80
|
17.05
|
16.80
|
17,688,200
|
|
8/26/2025
|
+0.75/+4.67%
|
16.05
|
16.80
|
16.00
|
16.80
|
16.38
|
16.80
|
13,887,500
|
|
8/25/2025
|
+0.15/+0.94%
|
16.05
|
16.35
|
15.90
|
16.05
|
16.08
|
16.05
|
14,927,000
|
|
8/22/2025
|
-0.95/-5.64%
|
16.60
|
16.65
|
15.80
|
15.90
|
16.15
|
15.90
|
40,667,300
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|