|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2025
|
-0.20/-0.94%
|
21.10
|
21.30
|
20.90
|
21.10
|
21.06
|
21.10
|
1,835,300
|
|
8/18/2025
|
+0.20/+0.95%
|
21.10
|
21.40
|
20.90
|
21.30
|
21.19
|
21.30
|
1,165,400
|
|
8/15/2025
|
-0.40/-1.86%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.21
|
21.10
|
2,575,200
|
|
8/14/2025
|
-0.30/-1.38%
|
21.80
|
22.00
|
21.10
|
21.50
|
21.47
|
21.50
|
2,587,600
|
|
8/13/2025
|
-0.20/-0.91%
|
22.10
|
22.30
|
21.30
|
21.80
|
21.79
|
21.80
|
2,882,400
|
|
8/12/2025
|
-0.40/-1.79%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.04
|
22.00
|
2,013,400
|
|
8/11/2025
|
+0.90/+4.19%
|
21.50
|
22.80
|
21.50
|
22.40
|
22.23
|
22.40
|
5,668,100
|
|
8/8/2025
|
-0.20/-0.92%
|
21.80
|
21.90
|
21.10
|
21.50
|
21.42
|
21.50
|
1,934,500
|
|
8/7/2025
|
+0.90/+4.33%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.70
|
21.70
|
4,088,900
|
|
8/6/2025
|
+0.30/+1.46%
|
20.50
|
21.20
|
20.10
|
20.80
|
20.89
|
20.80
|
1,403,700
|
|
8/5/2025
|
-0.10/-0.49%
|
20.70
|
20.90
|
20.10
|
20.50
|
20.71
|
20.50
|
2,563,600
|
|
8/4/2025
|
-0.20/-0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
20.60
|
1,269,500
|
|
8/1/2025
|
-0.50/-2.35%
|
21.40
|
21.50
|
20.60
|
20.80
|
20.94
|
20.80
|
1,066,300
|
|
7/31/2025
|
+0.90/+4.41%
|
20.90
|
21.50
|
20.50
|
21.30
|
20.98
|
21.30
|
2,477,307
|
|
7/30/2025
|
+0.10/+0.49%
|
20.20
|
20.80
|
20.10
|
20.40
|
20.39
|
20.40
|
1,756,000
|
|
7/29/2025
|
-1.50/-6.88%
|
21.50
|
22.10
|
20.30
|
20.30
|
21.12
|
20.30
|
3,707,900
|
|
7/28/2025
|
+0.10/+0.46%
|
21.70
|
22.10
|
21.50
|
21.80
|
21.78
|
21.80
|
2,208,600
|
|
7/25/2025
|
+0.10/+0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.86
|
21.70
|
2,295,900
|
|
7/24/2025
|
+0.30/+1.41%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.62
|
21.60
|
2,806,900
|
|
7/23/2025
|
+0.20/+0.95%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.24
|
21.30
|
1,653,700
|
|
|
|
|
|
|
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
|
|
|
|
|