|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2026
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.63
|
14.70
|
749,500
|
|
|
10/9/2026
|
0.00 / 0.00%
|
13.40
|
15.20
|
13.40
|
14.70
|
14.65
|
14.70
|
4,908,000
|
|
|
10/8/2026
|
-0.40/-2.65%
|
15.10
|
15.30
|
14.70
|
14.70
|
14.94
|
14.70
|
2,227,900
|
|
|
10/7/2026
|
-0.30/-1.95%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.21
|
15.10
|
1,994,500
|
|
|
10/6/2026
|
+0.20/+1.32%
|
15.20
|
15.40
|
14.60
|
15.40
|
14.97
|
15.40
|
5,335,300
|
|
|
10/5/2026
|
-0.10/-0.65%
|
15.30
|
15.60
|
15.10
|
15.20
|
15.34
|
15.20
|
1,950,100
|
|
|
10/2/2026
|
-0.30/-1.92%
|
15.60
|
15.80
|
15.30
|
15.30
|
15.50
|
15.30
|
1,862,100
|
|
|
10/1/2026
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.69
|
15.60
|
2,272,300
|
|
|
9/30/2026
|
+0.10/+0.65%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.64
|
15.60
|
2,041,700
|
|
|
9/29/2026
|
-0.20/-1.27%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.67
|
15.50
|
3,597,600
|
|
|
9/28/2026
|
-0.50/-3.09%
|
16.20
|
16.30
|
15.60
|
15.70
|
15.86
|
15.70
|
4,817,900
|
|
|
9/25/2026
|
-0.20/-1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.37
|
16.20
|
2,918,300
|
|
|
9/24/2026
|
-0.20/-1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.44
|
16.40
|
2,851,900
|
|
|
9/23/2026
|
-0.10/-0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
2,123,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
1,594,200
|
|
|
9/21/2026
|
-0.30/-1.76%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.79
|
16.70
|
2,969,600
|
|
|
9/18/2026
|
+0.20/+1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.04
|
17.00
|
3,048,800
|
|
|
9/17/2026
|
+0.40/+2.44%
|
16.40
|
17.20
|
16.10
|
16.80
|
16.80
|
16.80
|
3,436,550
|
|
|
9/16/2026
|
-0.20/-1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.43
|
16.40
|
2,103,700
|
|
|
9/15/2026
|
+0.20/+1.22%
|
16.40
|
16.70
|
16.10
|
16.60
|
16.53
|
16.60
|
1,843,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|