|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
-0.10/-0.62%
|
16.20
|
16.20
|
16.00
|
16.05
|
16.10
|
16.05
|
725,300
|
|
|
8/25/2026
|
0.00 / 0.00%
|
16.15
|
16.60
|
16.10
|
16.15
|
16.38
|
16.15
|
5,680,700
|
|
|
8/24/2026
|
+0.25/+1.57%
|
16.15
|
16.25
|
15.90
|
16.15
|
16.06
|
16.15
|
2,203,400
|
|
|
8/21/2026
|
+0.40/+2.58%
|
15.45
|
15.95
|
15.45
|
15.90
|
15.78
|
15.90
|
1,839,800
|
|
|
8/20/2026
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
15.50
|
991,400
|
|
|
8/19/2026
|
-0.30/-1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.62
|
15.50
|
2,277,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.80
|
15.80
|
15.83
|
15.80
|
1,008,600
|
|
|
8/17/2026
|
0.00 / 0.00%
|
15.85
|
16.00
|
15.40
|
15.80
|
15.80
|
15.80
|
1,630,100
|
|
|
8/14/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
2,115,400
|
|
|
8/13/2026
|
-0.35/-2.17%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.96
|
15.80
|
2,350,400
|
|
|
8/12/2026
|
+0.15/+0.94%
|
16.10
|
16.60
|
16.05
|
16.15
|
16.34
|
16.15
|
3,151,860
|
|
|
8/11/2026
|
+0.05/+0.31%
|
16.10
|
16.20
|
15.95
|
16.00
|
16.04
|
16.00
|
2,200,900
|
|
|
8/10/2026
|
+0.30/+1.92%
|
15.75
|
15.95
|
15.75
|
15.95
|
15.86
|
15.95
|
1,496,100
|
|
|
8/7/2026
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.60
|
15.65
|
15.76
|
15.65
|
1,753,700
|
|
|
8/6/2026
|
-0.15/-0.95%
|
15.85
|
15.90
|
15.65
|
15.65
|
15.76
|
15.65
|
1,904,400
|
|
|
8/5/2026
|
-0.10/-0.63%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.96
|
15.80
|
2,484,300
|
|
|
8/4/2026
|
+0.15/+0.95%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.99
|
15.90
|
3,284,200
|
|
|
8/3/2026
|
+0.25/+1.61%
|
15.50
|
16.15
|
15.40
|
15.75
|
15.75
|
15.75
|
3,881,300
|
|
|
7/31/2026
|
-0.15/-0.96%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
15.50
|
2,114,400
|
|
|
7/30/2026
|
+0.55/+3.64%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.51
|
15.65
|
2,925,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|