|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.05/+0.31%
|
16.55
|
16.55
|
16.30
|
16.40
|
16.41
|
16.40
|
1,150,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.35
|
16.35
|
16.64
|
16.35
|
19,216,500
|
|
|
3/6/2025
|
+0.45/+2.83%
|
15.95
|
16.35
|
15.90
|
16.35
|
16.12
|
16.35
|
10,941,500
|
|
|
3/5/2025
|
-0.35/-2.15%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.12
|
15.90
|
9,585,600
|
|
|
3/4/2025
|
+0.05/+0.31%
|
16.15
|
16.40
|
15.95
|
16.25
|
16.20
|
16.25
|
17,055,700
|
|
|
3/3/2025
|
-0.10/-0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.22
|
16.20
|
10,694,200
|
|
|
2/28/2025
|
+0.35/+2.19%
|
15.95
|
16.30
|
15.80
|
16.30
|
16.04
|
16.30
|
22,831,800
|
|
|
2/27/2025
|
+0.60/+3.91%
|
15.20
|
16.00
|
15.20
|
15.95
|
15.65
|
15.95
|
22,583,000
|
|
|
2/26/2025
|
-0.05/-0.32%
|
15.50
|
15.60
|
15.25
|
15.35
|
15.39
|
15.35
|
8,412,500
|
|
|
2/25/2025
|
+0.05/+0.33%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.60
|
15.40
|
14,054,300
|
|
|
2/24/2025
|
+0.20/+1.32%
|
15.15
|
15.35
|
15.05
|
15.35
|
15.21
|
15.35
|
9,338,000
|
|
|
2/21/2025
|
-0.15/-0.98%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.25
|
15.15
|
8,902,800
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.29
|
15.30
|
8,534,900
|
|
|
2/19/2025
|
+0.55/+3.73%
|
14.80
|
15.35
|
14.75
|
15.30
|
15.09
|
15.30
|
15,928,000
|
|
|
2/18/2025
|
+0.15/+1.03%
|
14.65
|
15.00
|
14.65
|
14.75
|
14.85
|
14.75
|
8,269,900
|
|
|
2/17/2025
|
+0.05/+0.34%
|
14.55
|
14.80
|
14.55
|
14.60
|
14.68
|
14.60
|
6,994,200
|
|
|
2/14/2025
|
+0.15/+1.04%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.64
|
14.55
|
11,841,800
|
|
|
2/13/2025
|
-0.15/-1.03%
|
14.55
|
14.60
|
14.40
|
14.40
|
14.47
|
14.40
|
7,744,400
|
|
|
2/12/2025
|
-0.10/-0.68%
|
14.75
|
14.75
|
14.40
|
14.55
|
14.54
|
14.55
|
12,826,400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.67
|
14.65
|
8,344,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|