|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
-0.10/-0.72%
|
13.80
|
14.00
|
13.65
|
13.70
|
13.76
|
13.70
|
617,200
|
|
9/8/2025
|
-0.50/-3.50%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.97
|
13.80
|
3,702,300
|
|
9/5/2025
|
-0.15/-1.04%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.67
|
14.30
|
5,334,200
|
|
9/4/2025
|
+0.10/+0.70%
|
14.50
|
14.65
|
14.35
|
14.45
|
14.46
|
14.45
|
2,284,000
|
|
9/3/2025
|
+0.25/+1.77%
|
14.20
|
14.50
|
14.05
|
14.35
|
14.29
|
14.35
|
2,056,200
|
|
8/29/2025
|
+0.05/+0.36%
|
14.15
|
14.40
|
14.05
|
14.10
|
14.19
|
14.10
|
2,183,500
|
|
8/28/2025
|
+0.05/+0.36%
|
14.10
|
14.10
|
13.85
|
14.05
|
14.00
|
14.05
|
1,645,600
|
|
8/27/2025
|
-0.20/-1.41%
|
14.20
|
14.30
|
13.95
|
14.00
|
14.07
|
14.00
|
2,559,300
|
|
8/26/2025
|
+0.65/+4.80%
|
13.55
|
14.20
|
13.55
|
14.20
|
13.93
|
14.20
|
1,985,500
|
|
8/25/2025
|
-0.30/-2.17%
|
14.00
|
14.15
|
13.55
|
13.55
|
13.81
|
13.55
|
2,883,700
|
|
8/22/2025
|
-1.00/-6.73%
|
14.60
|
14.80
|
13.85
|
13.85
|
14.06
|
13.85
|
10,595,400
|
|
8/21/2025
|
-0.35/-2.30%
|
15.30
|
15.35
|
14.85
|
14.85
|
15.03
|
14.85
|
4,248,000
|
|
8/20/2025
|
-0.80/-5.00%
|
16.15
|
16.15
|
14.95
|
15.20
|
15.45
|
15.20
|
5,782,200
|
|
8/19/2025
|
+0.75/+4.92%
|
15.40
|
16.30
|
15.20
|
16.00
|
15.72
|
16.00
|
10,064,600
|
|
8/18/2025
|
+0.35/+2.35%
|
15.00
|
15.40
|
14.80
|
15.25
|
15.08
|
15.25
|
4,839,500
|
|
8/15/2025
|
-0.70/-4.49%
|
15.60
|
15.70
|
14.65
|
14.90
|
15.13
|
14.90
|
8,058,100
|
|
8/14/2025
|
-0.35/-2.19%
|
16.35
|
16.40
|
15.55
|
15.60
|
15.80
|
15.60
|
4,965,500
|
|
8/13/2025
|
+1.00/+6.69%
|
14.95
|
15.95
|
14.85
|
15.95
|
15.45
|
15.95
|
10,932,000
|
|
8/12/2025
|
-0.15/-0.99%
|
15.25
|
15.25
|
14.55
|
14.95
|
14.94
|
14.95
|
5,259,300
|
|
8/11/2025
|
+0.10/+0.67%
|
15.30
|
15.50
|
14.95
|
15.10
|
15.16
|
15.10
|
5,334,800
|
|
|
|
|
|
|
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
|
|
|
|
|