|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.15/-0.96%
|
15.75
|
15.85
|
15.40
|
15.40
|
15.58
|
15.40
|
3,931,800
|
|
|
11/24/2025
|
-0.25/-1.58%
|
15.80
|
15.95
|
15.55
|
15.55
|
15.71
|
15.55
|
3,110,400
|
|
|
11/21/2025
|
-0.25/-1.56%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
15.80
|
2,920,700
|
|
|
11/20/2025
|
-0.15/-0.93%
|
16.30
|
16.30
|
15.90
|
16.05
|
16.05
|
16.05
|
2,149,100
|
|
|
11/19/2025
|
-0.10/-0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.25
|
16.20
|
3,353,400
|
|
|
11/18/2025
|
-0.15/-0.91%
|
16.55
|
16.55
|
16.20
|
16.30
|
16.37
|
16.30
|
3,166,100
|
|
|
11/17/2025
|
+0.45/+2.81%
|
16.20
|
16.45
|
16.00
|
16.45
|
16.26
|
16.45
|
4,617,400
|
|
|
11/14/2025
|
-0.05/-0.31%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
3,081,200
|
|
|
11/13/2025
|
+0.25/+1.58%
|
15.80
|
16.55
|
15.70
|
16.05
|
16.16
|
16.05
|
5,694,400
|
|
|
11/12/2025
|
+0.20/+1.28%
|
15.65
|
15.95
|
15.65
|
15.80
|
15.78
|
15.80
|
3,270,600
|
|
|
11/11/2025
|
+0.05/+0.32%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.53
|
15.60
|
2,802,900
|
|
|
11/10/2025
|
-0.40/-2.51%
|
15.95
|
16.15
|
15.45
|
15.55
|
15.71
|
15.55
|
3,593,400
|
|
|
11/7/2025
|
-0.55/-3.33%
|
16.50
|
16.65
|
15.85
|
15.95
|
16.23
|
15.95
|
4,675,600
|
|
|
11/6/2025
|
-0.30/-1.79%
|
16.95
|
16.95
|
16.40
|
16.50
|
16.55
|
16.50
|
3,847,000
|
|
|
11/5/2025
|
+0.50/+3.07%
|
16.35
|
17.15
|
16.15
|
16.80
|
16.81
|
16.80
|
10,745,900
|
|
|
11/4/2025
|
+0.30/+1.88%
|
15.95
|
16.45
|
15.10
|
16.30
|
15.61
|
16.30
|
9,461,700
|
|
|
11/3/2025
|
-0.65/-3.90%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.36
|
16.00
|
4,999,200
|
|
|
10/31/2025
|
+0.05/+0.30%
|
16.60
|
17.15
|
16.55
|
16.65
|
16.84
|
16.65
|
6,817,400
|
|
|
10/30/2025
|
-0.60/-3.49%
|
17.45
|
17.45
|
16.60
|
16.60
|
16.96
|
16.60
|
11,935,100
|
|
|
10/29/2025
|
+1.10/+6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4,403,007
|
|
|
|
|
|
|
|
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
|
|
|
|
|