|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2025
|
+0.10/+0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.28
|
19.20
|
2,457,100
|
|
9/4/2025
|
+0.40/+2.14%
|
18.80
|
19.30
|
18.60
|
19.10
|
18.95
|
19.10
|
1,930,300
|
|
9/3/2025
|
+0.10/+0.54%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.75
|
18.70
|
1,708,100
|
|
8/29/2025
|
-0.20/-1.06%
|
18.80
|
19.00
|
18.40
|
18.60
|
18.80
|
18.60
|
2,020,500
|
|
8/28/2025
|
+0.10/+0.53%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.78
|
18.80
|
2,467,900
|
|
8/27/2025
|
+0.10/+0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.73
|
18.70
|
3,411,800
|
|
8/26/2025
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.80
|
18.60
|
18.28
|
18.60
|
1,620,000
|
|
8/25/2025
|
-0.30/-1.59%
|
18.90
|
19.10
|
18.60
|
18.60
|
18.85
|
18.60
|
2,043,500
|
|
8/22/2025
|
-0.20/-1.05%
|
19.10
|
19.30
|
18.70
|
18.90
|
19.07
|
18.90
|
2,030,100
|
|
8/21/2025
|
+0.10/+0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.11
|
19.10
|
2,630,400
|
|
8/20/2025
|
+0.10/+0.53%
|
18.90
|
19.10
|
18.60
|
19.00
|
18.93
|
19.00
|
1,412,300
|
|
8/19/2025
|
+0.30/+1.61%
|
18.60
|
19.00
|
17.70
|
18.90
|
18.18
|
18.90
|
1,941,200
|
|
8/18/2025
|
-0.10/-0.53%
|
18.70
|
18.90
|
18.40
|
18.60
|
18.58
|
18.60
|
2,071,400
|
|
8/15/2025
|
-0.30/-1.58%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.76
|
18.70
|
2,461,300
|
|
8/14/2025
|
-0.20/-1.04%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.07
|
19.00
|
2,293,000
|
|
8/13/2025
|
-0.20/-1.03%
|
19.40
|
19.60
|
18.90
|
19.20
|
19.20
|
19.20
|
2,366,400
|
|
8/12/2025
|
+0.20/+1.04%
|
19.40
|
19.70
|
19.10
|
19.40
|
19.30
|
19.40
|
2,537,900
|
|
8/11/2025
|
+0.30/+1.59%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.05
|
19.20
|
2,869,300
|
|
8/8/2025
|
-0.10/-0.53%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.97
|
18.90
|
2,368,900
|
|
8/7/2025
|
+0.10/+0.53%
|
18.90
|
19.10
|
18.70
|
19.00
|
18.95
|
19.00
|
2,867,800
|
|
|
|
|
|
|
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
|
|
|
|
|