|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.10/-0.61%
|
16.40
|
16.55
|
16.20
|
16.20
|
16.35
|
16.20
|
7,699,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.00
|
16.30
|
16.24
|
16.30
|
12,077,800
|
|
|
10/15/2025
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.30
|
16.30
|
16.35
|
16.30
|
8,290,400
|
|
|
10/14/2025
|
-0.85/-4.96%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.62
|
16.30
|
24,599,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
16.85
|
17.25
|
16.70
|
17.15
|
16.99
|
17.15
|
15,338,200
|
|
|
10/10/2025
|
+0.05/+0.29%
|
17.20
|
17.25
|
17.05
|
17.15
|
17.14
|
17.15
|
7,140,000
|
|
|
10/9/2025
|
+0.35/+2.09%
|
16.85
|
17.20
|
16.65
|
17.10
|
17.00
|
17.10
|
22,552,300
|
|
|
10/8/2025
|
+0.05/+0.30%
|
16.80
|
17.00
|
16.50
|
16.75
|
16.71
|
16.75
|
9,766,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
16.75
|
17.20
|
16.50
|
16.70
|
16.81
|
16.70
|
13,554,200
|
|
|
10/6/2025
|
+0.20/+1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.55
|
16.70
|
20,050,900
|
|
|
10/3/2025
|
-0.25/-1.49%
|
17.25
|
17.35
|
16.50
|
16.50
|
16.88
|
16.50
|
16,234,300
|
|
|
10/2/2025
|
-0.15/-0.89%
|
16.95
|
16.95
|
16.40
|
16.75
|
16.68
|
16.75
|
11,890,300
|
|
|
10/1/2025
|
+0.60/+3.68%
|
16.20
|
17.20
|
16.05
|
16.90
|
16.82
|
16.90
|
19,492,500
|
|
|
9/30/2025
|
-0.10/-0.61%
|
16.55
|
16.70
|
15.80
|
16.30
|
16.14
|
16.30
|
13,129,200
|
|
|
9/29/2025
|
+0.50/+3.14%
|
15.90
|
16.65
|
15.90
|
16.40
|
16.40
|
16.40
|
16,255,200
|
|
|
9/26/2025
|
+0.15/+0.95%
|
15.80
|
16.35
|
15.75
|
15.90
|
16.15
|
15.90
|
17,259,700
|
|
|
9/25/2025
|
+0.10/+0.64%
|
15.65
|
16.20
|
15.55
|
15.75
|
15.89
|
15.75
|
8,967,200
|
|
|
9/24/2025
|
+0.40/+2.62%
|
15.15
|
15.65
|
15.05
|
15.65
|
15.33
|
15.65
|
4,363,000
|
|
|
9/23/2025
|
-0.05/-0.33%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.34
|
15.25
|
4,800,100
|
|
|
9/22/2025
|
-0.10/-0.65%
|
15.60
|
15.70
|
14.95
|
15.30
|
15.26
|
15.30
|
9,206,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|