|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.10
|
17.05
|
3,143,400
|
|
|
11/13/2025
|
-0.05/-0.29%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.02
|
17.05
|
2,435,500
|
|
|
11/12/2025
|
+0.20/+1.18%
|
17.10
|
17.25
|
16.95
|
17.10
|
17.12
|
17.10
|
3,797,300
|
|
|
11/11/2025
|
+0.05/+0.30%
|
16.90
|
17.10
|
16.65
|
16.90
|
16.82
|
16.90
|
2,837,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.70
|
17.15
|
16.70
|
16.85
|
16.90
|
16.85
|
2,592,700
|
|
|
11/7/2025
|
-0.15/-0.88%
|
17.00
|
17.35
|
16.80
|
16.85
|
17.12
|
16.85
|
6,530,800
|
|
|
11/6/2025
|
-0.10/-0.58%
|
17.15
|
17.20
|
16.80
|
17.00
|
16.98
|
17.00
|
3,018,300
|
|
|
11/5/2025
|
-0.05/-0.29%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.04
|
17.10
|
4,544,800
|
|
|
11/4/2025
|
+0.40/+2.39%
|
16.80
|
17.15
|
16.35
|
17.15
|
16.79
|
17.15
|
4,887,600
|
|
|
11/3/2025
|
0.00 / 0.00%
|
17.05
|
17.30
|
16.65
|
16.75
|
16.96
|
16.75
|
5,061,400
|
|
|
10/31/2025
|
+0.10/+0.60%
|
16.70
|
17.05
|
16.65
|
16.75
|
16.85
|
16.75
|
3,457,200
|
|
|
10/30/2025
|
-0.35/-2.06%
|
16.95
|
17.00
|
16.60
|
16.65
|
16.75
|
16.65
|
5,176,600
|
|
|
10/29/2025
|
+0.15/+0.89%
|
17.00
|
17.15
|
16.85
|
17.00
|
17.03
|
17.00
|
3,123,500
|
|
|
10/28/2025
|
+0.25/+1.51%
|
16.60
|
16.85
|
16.50
|
16.85
|
16.69
|
16.85
|
3,034,700
|
|
|
10/27/2025
|
+0.30/+1.84%
|
16.60
|
16.85
|
16.40
|
16.60
|
16.60
|
16.60
|
3,969,600
|
|
|
10/24/2025
|
-0.20/-1.21%
|
16.50
|
16.60
|
16.05
|
16.30
|
16.28
|
16.30
|
4,410,200
|
|
|
10/23/2025
|
-0.05/-0.30%
|
16.75
|
16.80
|
16.40
|
16.50
|
16.57
|
16.50
|
4,208,000
|
|
|
10/22/2025
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.25
|
16.55
|
16.47
|
16.55
|
5,323,900
|
|
|
10/21/2025
|
-0.40/-2.35%
|
17.00
|
17.10
|
16.20
|
16.60
|
16.66
|
16.60
|
9,685,300
|
|
|
10/20/2025
|
-1.25/-6.85%
|
18.25
|
18.35
|
17.00
|
17.00
|
17.55
|
17.00
|
13,306,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|