|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2025
|
+0.20/+1.14%
|
17.70
|
17.90
|
17.40
|
17.80
|
17.70
|
17.80
|
1,137,700
|
|
9/25/2025
|
+0.30/+1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
17.70
|
1,135,400
|
|
9/24/2025
|
+0.30/+1.74%
|
17.20
|
17.80
|
17.00
|
17.50
|
17.40
|
17.50
|
1,574,400
|
|
9/23/2025
|
+0.30/+1.76%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.20
|
17.30
|
1,550,100
|
|
9/22/2025
|
+0.10/+0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.00
|
17.20
|
1,313,800
|
|
9/19/2025
|
0.00 / 0.00%
|
17.40
|
17.70
|
16.50
|
17.30
|
17.10
|
17.30
|
1,457,400
|
|
9/18/2025
|
-0.40/-2.25%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.30
|
17.40
|
1,461,300
|
|
9/17/2025
|
+0.90/+5.33%
|
17.10
|
19.00
|
17.10
|
17.80
|
17.80
|
17.80
|
1,365,700
|
|
9/16/2025
|
+0.70/+4.24%
|
16.60
|
17.20
|
16.50
|
17.20
|
16.90
|
17.20
|
1,732,300
|
|
9/15/2025
|
-0.30/-1.76%
|
16.90
|
17.00
|
16.20
|
16.70
|
16.50
|
16.70
|
1,856,900
|
|
9/12/2025
|
-0.40/-2.34%
|
17.40
|
18.00
|
16.30
|
16.70
|
17.00
|
16.70
|
2,163,800
|
|
9/11/2025
|
+1.60/+10.13%
|
16.40
|
18.10
|
16.40
|
17.40
|
17.10
|
17.40
|
2,206,500
|
|
9/10/2025
|
+1.00/+6.58%
|
15.50
|
16.50
|
15.30
|
16.20
|
15.80
|
16.20
|
2,062,200
|
|
9/9/2025
|
+0.50/+3.33%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.20
|
15.50
|
2,131,000
|
|
9/8/2025
|
-0.10/-0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
1,253,100
|
|
9/5/2025
|
-0.20/-1.32%
|
15.30
|
15.60
|
14.70
|
15.00
|
15.10
|
15.00
|
1,053,300
|
|
9/4/2025
|
+0.20/+1.33%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.20
|
15.20
|
1,457,100
|
|
9/3/2025
|
+0.60/+4.11%
|
14.70
|
15.30
|
14.60
|
15.20
|
15.00
|
15.20
|
1,745,000
|
|
8/29/2025
|
+0.30/+2.10%
|
14.60
|
15.00
|
14.00
|
14.60
|
14.60
|
14.60
|
1,359,900
|
|
8/28/2025
|
+0.40/+2.86%
|
14.00
|
14.70
|
13.70
|
14.40
|
14.30
|
14.40
|
1,920,100
|
|
|
|
|
|
|
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
|
|
|
|
|