|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.45/-2.86%
|
15.80
|
15.90
|
15.20
|
15.30
|
15.45
|
15.30
|
9,782,400
|
|
|
1/22/2026
|
+0.55/+3.62%
|
15.25
|
16.25
|
14.65
|
15.75
|
15.67
|
15.75
|
39,056,400
|
|
|
1/21/2026
|
-0.25/-1.62%
|
15.30
|
15.85
|
14.95
|
15.20
|
15.25
|
15.20
|
18,304,200
|
|
|
1/20/2026
|
-0.25/-1.59%
|
15.75
|
15.95
|
15.40
|
15.45
|
15.57
|
15.45
|
13,996,046
|
|
|
1/19/2026
|
-0.20/-1.26%
|
15.95
|
16.15
|
15.70
|
15.70
|
15.85
|
15.70
|
12,191,700
|
|
|
1/16/2026
|
-0.05/-0.31%
|
16.05
|
16.25
|
15.75
|
15.90
|
15.91
|
15.90
|
10,846,100
|
|
|
1/15/2026
|
+0.05/+0.31%
|
15.70
|
16.45
|
15.65
|
15.95
|
16.07
|
15.95
|
17,357,500
|
|
|
1/14/2026
|
-0.30/-1.85%
|
16.05
|
16.55
|
15.75
|
15.90
|
16.06
|
15.90
|
17,778,500
|
|
|
1/13/2026
|
+0.10/+0.62%
|
16.55
|
16.70
|
16.05
|
16.20
|
16.34
|
16.20
|
17,185,600
|
|
|
1/12/2026
|
+0.60/+3.87%
|
15.55
|
16.35
|
15.30
|
16.10
|
15.93
|
16.10
|
20,904,200
|
|
|
1/9/2026
|
-1.00/-6.06%
|
16.50
|
16.65
|
15.40
|
15.50
|
15.88
|
15.50
|
33,186,300
|
|
|
1/8/2026
|
-0.25/-1.49%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.72
|
16.50
|
15,851,200
|
|
|
1/7/2026
|
+0.10/+0.60%
|
16.80
|
16.95
|
16.55
|
16.75
|
16.72
|
16.75
|
10,864,500
|
|
|
1/6/2026
|
-0.35/-2.06%
|
16.85
|
17.00
|
16.45
|
16.65
|
16.65
|
16.65
|
9,547,900
|
|
|
1/5/2026
|
-0.10/-0.58%
|
17.10
|
17.40
|
16.65
|
17.00
|
17.02
|
17.00
|
8,883,800
|
|
|
12/31/2025
|
-0.40/-2.29%
|
17.45
|
17.45
|
17.10
|
17.10
|
17.19
|
17.10
|
7,909,100
|
|
|
12/30/2025
|
-0.15/-0.85%
|
17.60
|
17.80
|
17.25
|
17.50
|
17.42
|
17.50
|
8,075,700
|
|
|
12/29/2025
|
+0.05/+0.28%
|
17.70
|
17.75
|
17.30
|
17.65
|
17.50
|
17.65
|
6,780,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
17.50
|
17.65
|
16.80
|
17.60
|
17.27
|
17.60
|
16,394,400
|
|
|
12/25/2025
|
-0.55/-3.03%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.89
|
17.60
|
9,010,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|