|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.40/-1.77%
|
22.65
|
22.75
|
22.05
|
22.15
|
22.36
|
22.15
|
7,629,721
|
|
|
11/24/2025
|
+0.05/+0.22%
|
22.65
|
22.80
|
22.55
|
22.55
|
22.66
|
22.55
|
4,541,521
|
|
|
11/21/2025
|
-0.15/-0.66%
|
22.50
|
22.65
|
22.35
|
22.50
|
22.50
|
22.50
|
5,656,521
|
|
|
11/20/2025
|
0.00 / 0.00%
|
22.65
|
22.85
|
22.50
|
22.65
|
22.66
|
22.65
|
5,057,200
|
|
|
11/19/2025
|
-0.30/-1.31%
|
22.80
|
22.95
|
22.50
|
22.65
|
22.74
|
22.65
|
8,048,442
|
|
|
11/18/2025
|
0.00 / 0.00%
|
23.00
|
23.35
|
22.85
|
22.95
|
23.07
|
22.95
|
11,213,521
|
|
|
11/17/2025
|
+0.35/+1.55%
|
22.65
|
23.05
|
22.65
|
22.95
|
22.88
|
22.95
|
9,492,621
|
|
|
11/14/2025
|
-0.10/-0.44%
|
22.55
|
22.90
|
22.50
|
22.60
|
22.71
|
22.60
|
7,118,921
|
|
|
11/13/2025
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.55
|
22.70
|
22.71
|
22.70
|
8,090,921
|
|
|
11/12/2025
|
+0.25/+1.11%
|
22.70
|
22.95
|
22.55
|
22.80
|
22.73
|
22.80
|
8,347,122
|
|
|
11/11/2025
|
+0.30/+1.35%
|
22.45
|
22.75
|
22.30
|
22.55
|
22.50
|
22.55
|
6,673,921
|
|
|
11/10/2025
|
+0.35/+1.60%
|
21.85
|
22.85
|
21.80
|
22.25
|
22.34
|
22.25
|
10,428,221
|
|
|
11/7/2025
|
-0.65/-2.88%
|
22.50
|
22.75
|
21.85
|
21.90
|
22.32
|
21.90
|
13,282,721
|
|
|
11/6/2025
|
-0.50/-2.17%
|
23.00
|
23.10
|
22.55
|
22.55
|
22.75
|
22.55
|
8,644,821
|
|
|
11/5/2025
|
-0.55/-2.33%
|
23.30
|
23.45
|
23.00
|
23.05
|
23.21
|
23.05
|
7,605,221
|
|
|
11/4/2025
|
+1.25/+5.59%
|
22.35
|
23.65
|
22.20
|
23.60
|
22.90
|
23.60
|
15,087,721
|
|
|
11/3/2025
|
-0.95/-4.08%
|
23.35
|
23.45
|
22.35
|
22.35
|
22.79
|
22.35
|
15,932,021
|
|
|
10/31/2025
|
-0.25/-1.06%
|
23.50
|
23.75
|
23.30
|
23.30
|
23.50
|
23.30
|
13,363,521
|
|
|
10/30/2025
|
-0.45/-1.88%
|
24.00
|
24.10
|
23.55
|
23.55
|
23.79
|
23.55
|
8,572,321
|
|
|
10/29/2025
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.95
|
24.00
|
24.14
|
24.00
|
10,385,821
|
|
|
|
|
|
|
|
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
|
|
|
|
|