|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.35
|
16.45
|
16.58
|
16.45
|
15,463,300
|
|
|
8/28/2025
|
+0.05/+0.30%
|
16.50
|
16.60
|
16.25
|
16.45
|
16.44
|
16.45
|
10,978,000
|
|
|
8/27/2025
|
+0.25/+1.55%
|
16.20
|
16.85
|
15.85
|
16.40
|
16.40
|
16.40
|
24,973,500
|
|
|
8/26/2025
|
+0.25/+1.57%
|
15.70
|
16.15
|
15.60
|
16.15
|
15.79
|
16.15
|
12,638,000
|
|
|
8/25/2025
|
-0.60/-3.64%
|
16.70
|
16.70
|
15.55
|
15.90
|
16.12
|
15.90
|
13,421,400
|
|
|
8/22/2025
|
+0.40/+2.48%
|
15.95
|
17.00
|
15.60
|
16.50
|
16.43
|
16.50
|
32,099,900
|
|
|
8/21/2025
|
+0.15/+0.94%
|
16.15
|
16.50
|
15.85
|
16.10
|
16.14
|
16.10
|
13,696,700
|
|
|
8/20/2025
|
-0.25/-1.54%
|
16.40
|
16.40
|
15.25
|
15.95
|
15.77
|
15.95
|
21,386,000
|
|
|
8/19/2025
|
-0.15/-0.92%
|
16.60
|
16.75
|
16.20
|
16.20
|
16.49
|
16.20
|
16,199,800
|
|
|
8/18/2025
|
+0.50/+3.15%
|
16.20
|
16.55
|
15.90
|
16.35
|
16.26
|
16.35
|
16,266,100
|
|
|
8/15/2025
|
-0.55/-3.35%
|
16.35
|
16.35
|
15.85
|
15.85
|
16.02
|
15.85
|
23,808,000
|
|
|
8/14/2025
|
-0.15/-0.91%
|
16.70
|
16.75
|
16.10
|
16.40
|
16.35
|
16.40
|
17,399,100
|
|
|
8/13/2025
|
+0.40/+2.48%
|
16.55
|
16.75
|
16.15
|
16.55
|
16.48
|
16.55
|
21,049,200
|
|
|
8/12/2025
|
+1.05/+6.95%
|
15.25
|
16.15
|
15.00
|
16.15
|
15.74
|
16.15
|
39,953,500
|
|
|
8/11/2025
|
-0.05/-0.33%
|
15.35
|
15.40
|
15.05
|
15.10
|
15.13
|
15.10
|
10,666,800
|
|
|
8/8/2025
|
+0.25/+1.68%
|
15.15
|
15.60
|
14.95
|
15.15
|
15.21
|
15.15
|
23,795,500
|
|
|
8/7/2025
|
+0.15/+1.02%
|
14.90
|
14.95
|
14.55
|
14.90
|
14.76
|
14.90
|
11,418,000
|
|
|
8/6/2025
|
+0.25/+1.72%
|
14.70
|
14.90
|
14.45
|
14.75
|
14.65
|
14.75
|
11,321,900
|
|
|
8/5/2025
|
-0.25/-1.69%
|
14.90
|
15.05
|
14.00
|
14.50
|
14.71
|
14.50
|
27,647,400
|
|
|
8/4/2025
|
+0.50/+3.51%
|
14.35
|
14.85
|
14.20
|
14.75
|
14.62
|
14.75
|
13,371,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|