|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
-0.05/-0.31%
|
16.25
|
16.50
|
16.10
|
16.15
|
16.29
|
16.15
|
2,899,000
|
|
|
12/23/2025
|
-0.25/-1.52%
|
16.40
|
16.65
|
16.05
|
16.20
|
16.34
|
16.20
|
9,958,300
|
|
|
12/22/2025
|
+0.50/+3.13%
|
15.85
|
16.45
|
15.60
|
16.45
|
16.13
|
16.45
|
13,542,800
|
|
|
12/19/2025
|
+1.00/+6.69%
|
15.15
|
15.95
|
14.80
|
15.95
|
15.77
|
15.95
|
24,803,500
|
|
|
12/18/2025
|
-0.30/-1.97%
|
15.30
|
15.60
|
14.70
|
14.95
|
15.08
|
14.95
|
7,420,600
|
|
|
12/17/2025
|
-0.15/-0.97%
|
15.55
|
15.80
|
15.10
|
15.25
|
15.39
|
15.25
|
7,112,600
|
|
|
12/16/2025
|
+1.00/+6.94%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.12
|
15.40
|
16,692,700
|
|
|
12/15/2025
|
+0.90/+6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.03
|
14.40
|
11,539,300
|
|
|
12/12/2025
|
-0.75/-5.26%
|
14.25
|
14.35
|
13.50
|
13.50
|
13.89
|
13.50
|
6,877,100
|
|
|
12/11/2025
|
-0.15/-1.04%
|
14.50
|
14.60
|
14.20
|
14.25
|
14.35
|
14.25
|
2,840,200
|
|
|
12/10/2025
|
-0.05/-0.35%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.41
|
14.40
|
3,511,200
|
|
|
12/9/2025
|
-0.45/-3.02%
|
14.90
|
14.90
|
14.30
|
14.45
|
14.51
|
14.45
|
9,190,900
|
|
|
12/8/2025
|
-0.30/-1.97%
|
15.10
|
15.20
|
14.85
|
14.90
|
15.02
|
14.90
|
8,535,400
|
|
|
12/5/2025
|
-0.25/-1.62%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.29
|
15.20
|
2,618,500
|
|
|
12/4/2025
|
+0.15/+0.98%
|
15.35
|
15.50
|
15.30
|
15.45
|
15.41
|
15.45
|
2,918,800
|
|
|
12/3/2025
|
+0.05/+0.33%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.26
|
15.30
|
2,747,400
|
|
|
12/2/2025
|
-0.15/-0.97%
|
15.40
|
15.45
|
14.90
|
15.25
|
15.11
|
15.25
|
5,151,400
|
|
|
12/1/2025
|
-0.10/-0.65%
|
15.55
|
15.65
|
15.40
|
15.40
|
15.46
|
15.40
|
2,213,600
|
|
|
11/28/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.62
|
15.50
|
2,413,700
|
|
|
11/27/2025
|
-0.20/-1.27%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.60
|
15.50
|
3,201,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|