|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+1.15/+6.85%
|
16.90
|
17.95
|
16.75
|
17.95
|
17.57
|
17.95
|
31,374,900
|
|
|
1/6/2026
|
+0.55/+3.38%
|
16.20
|
17.10
|
16.20
|
16.80
|
16.81
|
16.80
|
20,485,800
|
|
|
1/5/2026
|
+0.15/+0.93%
|
16.60
|
16.95
|
16.15
|
16.25
|
16.54
|
16.25
|
16,538,300
|
|
|
12/31/2025
|
-0.10/-0.62%
|
16.30
|
16.35
|
16.10
|
16.10
|
16.19
|
16.10
|
5,363,600
|
|
|
12/30/2025
|
-0.50/-2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.49
|
16.20
|
7,348,700
|
|
|
12/29/2025
|
+0.45/+2.77%
|
16.40
|
17.15
|
16.25
|
16.70
|
16.73
|
16.70
|
17,508,200
|
|
|
12/26/2025
|
+0.35/+2.20%
|
15.90
|
16.30
|
15.70
|
16.25
|
16.07
|
16.25
|
11,687,700
|
|
|
12/25/2025
|
-0.25/-1.55%
|
16.15
|
16.25
|
15.85
|
15.90
|
16.03
|
15.90
|
5,374,500
|
|
|
12/24/2025
|
-0.05/-0.31%
|
16.25
|
16.50
|
16.00
|
16.15
|
16.21
|
16.15
|
6,624,400
|
|
|
12/23/2025
|
-0.25/-1.52%
|
16.40
|
16.65
|
16.05
|
16.20
|
16.34
|
16.20
|
9,958,300
|
|
|
12/22/2025
|
+0.50/+3.13%
|
15.85
|
16.45
|
15.60
|
16.45
|
16.13
|
16.45
|
13,542,800
|
|
|
12/19/2025
|
+1.00/+6.69%
|
15.15
|
15.95
|
14.80
|
15.95
|
15.77
|
15.95
|
24,803,500
|
|
|
12/18/2025
|
-0.30/-1.97%
|
15.30
|
15.60
|
14.70
|
14.95
|
15.08
|
14.95
|
7,420,600
|
|
|
12/17/2025
|
-0.15/-0.97%
|
15.55
|
15.80
|
15.10
|
15.25
|
15.39
|
15.25
|
7,112,600
|
|
|
12/16/2025
|
+1.00/+6.94%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.12
|
15.40
|
16,692,700
|
|
|
12/15/2025
|
+0.90/+6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.03
|
14.40
|
11,539,300
|
|
|
12/12/2025
|
-0.75/-5.26%
|
14.25
|
14.35
|
13.50
|
13.50
|
13.89
|
13.50
|
6,877,100
|
|
|
12/11/2025
|
-0.15/-1.04%
|
14.50
|
14.60
|
14.20
|
14.25
|
14.35
|
14.25
|
2,840,200
|
|
|
12/10/2025
|
-0.05/-0.35%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.41
|
14.40
|
3,511,200
|
|
|
12/9/2025
|
-0.45/-3.02%
|
14.90
|
14.90
|
14.30
|
14.45
|
14.51
|
14.45
|
9,190,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|