|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/31/2026
|
-0.45/-2.64%
|
17.10
|
17.10
|
16.55
|
16.60
|
16.73
|
16.60
|
14,050,700
|
|
|
7/30/2026
|
+0.65/+3.96%
|
16.40
|
17.20
|
16.30
|
17.05
|
16.91
|
17.05
|
15,209,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.20
|
16.40
|
16.38
|
16.40
|
8,562,100
|
|
|
7/28/2026
|
+1.05/+6.84%
|
15.20
|
16.40
|
14.90
|
16.40
|
15.92
|
16.40
|
21,132,300
|
|
|
7/27/2026
|
-1.15/-6.97%
|
16.70
|
16.70
|
15.35
|
15.35
|
15.94
|
15.35
|
15,564,100
|
|
|
7/24/2026
|
-0.65/-3.79%
|
16.95
|
17.05
|
16.50
|
16.50
|
16.80
|
16.50
|
6,903,000
|
|
|
7/23/2026
|
+0.55/+3.31%
|
16.60
|
17.50
|
16.00
|
17.15
|
16.72
|
17.15
|
17,090,900
|
|
|
7/22/2026
|
-0.55/-3.21%
|
17.30
|
17.40
|
16.35
|
16.60
|
16.80
|
16.60
|
24,374,300
|
|
|
7/21/2026
|
-0.05/-0.29%
|
17.10
|
17.50
|
17.10
|
17.15
|
17.27
|
17.15
|
11,865,800
|
|
|
7/20/2026
|
-0.65/-3.64%
|
17.80
|
17.80
|
16.65
|
17.20
|
17.05
|
17.20
|
19,656,000
|
|
|
7/17/2026
|
+0.20/+1.13%
|
17.55
|
17.85
|
17.50
|
17.85
|
17.69
|
17.85
|
11,977,700
|
|
|
7/16/2026
|
+0.40/+2.32%
|
17.15
|
17.70
|
16.50
|
17.65
|
17.07
|
17.65
|
24,205,900
|
|
|
7/15/2026
|
-0.45/-2.54%
|
17.50
|
17.75
|
17.20
|
17.25
|
17.45
|
17.25
|
10,487,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|