|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.15
|
14.45
|
14.29
|
14.45
|
5,168,900
|
|
|
12/9/2025
|
-0.25/-1.70%
|
14.60
|
14.60
|
14.10
|
14.45
|
14.29
|
14.45
|
8,493,800
|
|
|
12/8/2025
|
-0.15/-1.01%
|
14.85
|
14.85
|
14.40
|
14.70
|
14.58
|
14.70
|
6,037,300
|
|
|
12/5/2025
|
-0.15/-1.00%
|
15.00
|
15.05
|
14.65
|
14.85
|
14.86
|
14.85
|
5,796,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
15.10
|
15.25
|
14.95
|
15.00
|
15.07
|
15.00
|
6,945,200
|
|
|
12/3/2025
|
+0.15/+1.01%
|
15.10
|
15.15
|
14.80
|
15.00
|
14.98
|
15.00
|
6,326,400
|
|
|
12/2/2025
|
+0.10/+0.68%
|
14.75
|
14.90
|
14.25
|
14.85
|
14.58
|
14.85
|
10,767,400
|
|
|
12/1/2025
|
-0.05/-0.34%
|
14.85
|
15.20
|
14.60
|
14.75
|
14.78
|
14.75
|
11,734,500
|
|
|
11/28/2025
|
-0.05/-0.34%
|
14.80
|
15.05
|
14.10
|
14.80
|
14.68
|
14.80
|
12,700,600
|
|
|
11/27/2025
|
-0.65/-4.19%
|
15.55
|
15.55
|
14.80
|
14.85
|
15.01
|
14.85
|
16,187,400
|
|
|
11/26/2025
|
+0.20/+1.31%
|
15.35
|
15.70
|
15.30
|
15.50
|
15.45
|
15.50
|
10,760,000
|
|
|
11/25/2025
|
-0.50/-3.16%
|
15.80
|
15.90
|
15.20
|
15.30
|
15.51
|
15.30
|
11,227,900
|
|
|
11/24/2025
|
+0.40/+2.60%
|
15.65
|
16.10
|
15.50
|
15.80
|
15.84
|
15.80
|
19,952,400
|
|
|
11/21/2025
|
+0.30/+1.99%
|
14.90
|
15.55
|
14.90
|
15.40
|
15.28
|
15.40
|
11,324,600
|
|
|
11/20/2025
|
-0.55/-3.51%
|
15.60
|
15.70
|
14.95
|
15.10
|
15.27
|
15.10
|
13,263,000
|
|
|
11/19/2025
|
-0.20/-1.26%
|
15.65
|
16.15
|
15.40
|
15.65
|
15.68
|
15.65
|
20,201,200
|
|
|
11/18/2025
|
+0.75/+4.97%
|
15.80
|
16.10
|
15.30
|
15.85
|
15.72
|
15.85
|
36,693,400
|
|
|
11/17/2025
|
+0.95/+6.71%
|
14.80
|
15.10
|
14.60
|
15.10
|
15.01
|
15.10
|
18,483,300
|
|
|
11/14/2025
|
+0.90/+6.79%
|
13.35
|
14.15
|
13.35
|
14.15
|
14.08
|
14.15
|
22,445,400
|
|
|
11/13/2025
|
+0.20/+1.53%
|
13.30
|
13.45
|
13.20
|
13.25
|
13.33
|
13.25
|
14,525,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|