|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/19/2026
|
-0.25/-1.56%
|
16.00
|
16.05
|
15.65
|
15.75
|
15.80
|
15.75
|
9,161,500
|
|
|
8/18/2026
|
-0.15/-0.93%
|
16.15
|
16.35
|
15.90
|
16.00
|
16.12
|
16.00
|
8,592,700
|
|
|
8/17/2026
|
-0.10/-0.62%
|
16.30
|
16.45
|
16.05
|
16.15
|
16.19
|
16.15
|
7,725,900
|
|
|
8/14/2026
|
-0.30/-1.81%
|
16.55
|
16.65
|
16.15
|
16.25
|
16.37
|
16.25
|
11,543,500
|
|
|
8/13/2026
|
-0.25/-1.49%
|
16.85
|
17.15
|
16.55
|
16.55
|
16.88
|
16.55
|
17,820,400
|
|
|
8/12/2026
|
-0.10/-0.59%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.89
|
16.80
|
6,608,700
|
|
|
8/11/2026
|
-0.15/-0.88%
|
17.10
|
17.35
|
16.90
|
16.90
|
17.12
|
16.90
|
14,525,900
|
|
|
8/10/2026
|
+0.40/+2.40%
|
16.80
|
17.10
|
16.70
|
17.05
|
16.93
|
17.05
|
9,064,700
|
|
|
8/7/2026
|
-0.05/-0.30%
|
16.60
|
16.90
|
16.60
|
16.65
|
16.69
|
16.65
|
6,884,600
|
|
|
8/6/2026
|
-0.25/-1.47%
|
16.95
|
17.10
|
16.65
|
16.70
|
16.82
|
16.70
|
9,904,300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
17.15
|
17.20
|
16.80
|
16.95
|
17.03
|
16.95
|
11,458,400
|
|
|
8/4/2026
|
+0.10/+0.59%
|
17.00
|
17.00
|
16.75
|
16.95
|
16.91
|
16.95
|
13,091,500
|
|
|
8/3/2026
|
+0.25/+1.51%
|
16.75
|
17.20
|
16.65
|
16.85
|
16.98
|
16.85
|
9,090,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|