|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.50/-3.29%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.89
|
14.70
|
15,293,200
|
|
|
9/18/2026
|
+0.40/+2.70%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.14
|
15.20
|
17,491,500
|
|
|
9/17/2026
|
+0.30/+2.07%
|
14.40
|
15.30
|
14.40
|
14.80
|
14.96
|
14.80
|
20,773,800
|
|
|
9/16/2026
|
-0.20/-1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.65
|
14.50
|
8,495,600
|
|
|
9/15/2026
|
+0.10/+0.68%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.76
|
14.70
|
16,685,700
|
|
|
9/14/2026
|
-0.55/-3.63%
|
15.20
|
15.35
|
14.50
|
14.60
|
14.83
|
14.60
|
17,898,500
|
|
|
9/11/2026
|
-0.70/-4.42%
|
15.75
|
15.80
|
15.15
|
15.15
|
15.46
|
15.15
|
12,527,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
15.85
|
16.00
|
15.60
|
15.85
|
15.80
|
15.85
|
13,117,400
|
|
|
9/9/2026
|
-0.20/-1.25%
|
16.05
|
16.15
|
15.85
|
15.85
|
15.98
|
15.85
|
5,956,600
|
|
|
9/8/2026
|
+0.05/+0.31%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.14
|
16.05
|
8,929,400
|
|
|
9/7/2026
|
-0.35/-2.14%
|
16.35
|
16.45
|
16.00
|
16.00
|
16.18
|
16.00
|
12,826,900
|
|
|
9/4/2026
|
-0.05/-0.30%
|
16.45
|
16.55
|
16.30
|
16.35
|
16.42
|
16.35
|
6,888,100
|
|
|
9/3/2026
|
-0.25/-1.50%
|
16.55
|
16.60
|
16.35
|
16.40
|
16.45
|
16.40
|
9,103,800
|
|
|
8/28/2026
|
-0.10/-0.60%
|
16.80
|
17.00
|
16.60
|
16.65
|
16.77
|
16.65
|
14,344,700
|
|
|
8/27/2026
|
-0.15/-0.89%
|
17.00
|
17.05
|
16.65
|
16.75
|
16.79
|
16.75
|
10,381,300
|
|
|
8/26/2026
|
+0.15/+0.90%
|
16.75
|
16.90
|
16.55
|
16.90
|
16.73
|
16.90
|
12,031,300
|
|
|
8/25/2026
|
-0.05/-0.30%
|
16.80
|
17.00
|
16.70
|
16.75
|
16.81
|
16.75
|
17,695,200
|
|
|
8/24/2026
|
-0.10/-0.59%
|
17.15
|
17.20
|
16.80
|
16.80
|
16.97
|
16.80
|
14,784,100
|
|
|
8/21/2026
|
+1.10/+6.96%
|
15.90
|
16.90
|
15.85
|
16.90
|
16.58
|
16.90
|
22,129,500
|
|
|
8/20/2026
|
+0.05/+0.32%
|
15.95
|
16.05
|
15.70
|
15.80
|
15.86
|
15.80
|
5,933,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|