|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
-0.05/-0.29%
|
17.25
|
17.35
|
17.15
|
17.20
|
17.26
|
17.20
|
1,249,700
|
|
|
3/13/2025
|
0.00 / 0.00%
|
17.25
|
17.55
|
17.25
|
17.25
|
17.35
|
17.25
|
1,753,500
|
|
|
3/12/2025
|
-0.20/-1.15%
|
17.50
|
17.50
|
17.25
|
17.25
|
17.36
|
17.25
|
1,216,100
|
|
|
3/11/2025
|
+0.15/+0.87%
|
17.10
|
17.50
|
17.05
|
17.45
|
17.29
|
17.45
|
2,138,800
|
|
|
3/10/2025
|
-0.25/-1.42%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.39
|
17.30
|
1,548,300
|
|
|
3/7/2025
|
+0.10/+0.57%
|
17.45
|
17.90
|
17.35
|
17.55
|
17.64
|
17.55
|
3,628,300
|
|
|
3/6/2025
|
+0.35/+2.05%
|
17.20
|
17.45
|
17.10
|
17.45
|
17.29
|
17.45
|
1,853,100
|
|
|
3/5/2025
|
-0.25/-1.44%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.22
|
17.10
|
1,613,700
|
|
|
3/4/2025
|
-0.15/-0.86%
|
17.50
|
17.50
|
17.15
|
17.35
|
17.30
|
17.35
|
1,950,000
|
|
|
3/3/2025
|
-0.10/-0.57%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.49
|
17.50
|
1,797,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
17.65
|
17.85
|
17.55
|
17.60
|
17.69
|
17.60
|
2,224,500
|
|
|
2/27/2025
|
+0.40/+2.33%
|
17.20
|
17.65
|
17.20
|
17.60
|
17.52
|
17.60
|
4,059,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.16
|
17.20
|
1,179,100
|
|
|
2/25/2025
|
-0.05/-0.29%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.22
|
17.20
|
1,007,600
|
|
|
2/24/2025
|
-0.05/-0.29%
|
17.30
|
17.40
|
17.05
|
17.25
|
17.18
|
17.25
|
1,206,900
|
|
|
2/21/2025
|
+0.15/+0.87%
|
17.15
|
17.60
|
17.10
|
17.30
|
17.39
|
17.30
|
2,087,200
|
|
|
2/20/2025
|
-0.15/-0.87%
|
17.40
|
17.45
|
17.10
|
17.15
|
17.26
|
17.15
|
2,095,400
|
|
|
2/19/2025
|
+0.45/+2.67%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.17
|
17.30
|
1,797,200
|
|
|
2/18/2025
|
+0.05/+0.30%
|
16.80
|
17.10
|
16.80
|
16.85
|
16.94
|
16.85
|
1,135,600
|
|
|
2/17/2025
|
+0.05/+0.30%
|
16.80
|
17.00
|
16.75
|
16.80
|
16.90
|
16.80
|
1,305,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|