|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2025
|
-0.15/-0.81%
|
18.45
|
18.60
|
18.25
|
18.30
|
18.39
|
18.30
|
1,317,700
|
|
10/16/2025
|
+0.25/+1.37%
|
18.35
|
18.70
|
18.00
|
18.45
|
18.35
|
18.45
|
4,385,900
|
|
10/15/2025
|
+0.20/+1.11%
|
18.00
|
18.25
|
17.55
|
18.20
|
17.91
|
18.20
|
6,420,400
|
|
10/14/2025
|
-1.10/-5.76%
|
19.20
|
19.25
|
17.95
|
18.00
|
18.43
|
18.00
|
13,930,800
|
|
10/13/2025
|
-0.35/-1.80%
|
19.10
|
19.70
|
19.05
|
19.10
|
19.28
|
19.10
|
10,837,900
|
|
10/10/2025
|
-0.25/-1.27%
|
19.95
|
20.20
|
19.25
|
19.45
|
19.58
|
19.45
|
10,177,200
|
|
10/9/2025
|
+0.60/+3.14%
|
19.15
|
19.70
|
19.15
|
19.70
|
19.46
|
19.70
|
5,639,300
|
|
10/8/2025
|
+0.75/+4.09%
|
18.60
|
19.35
|
18.30
|
19.10
|
18.84
|
19.10
|
8,920,500
|
|
10/7/2025
|
-0.60/-3.17%
|
19.05
|
19.05
|
18.30
|
18.35
|
18.65
|
18.35
|
5,356,100
|
|
10/6/2025
|
+1.10/+6.16%
|
18.30
|
19.00
|
18.15
|
18.95
|
18.71
|
18.95
|
6,752,400
|
|
10/3/2025
|
-0.60/-3.25%
|
18.10
|
18.35
|
17.65
|
17.85
|
17.85
|
17.85
|
6,516,800
|
|
10/2/2025
|
-0.25/-1.34%
|
18.85
|
18.85
|
18.00
|
18.45
|
18.44
|
18.45
|
4,914,100
|
|
10/1/2025
|
+0.85/+4.76%
|
18.05
|
19.05
|
17.85
|
18.70
|
18.66
|
18.70
|
16,290,900
|
|
9/30/2025
|
-0.15/-0.83%
|
17.95
|
18.00
|
17.10
|
17.85
|
17.66
|
17.85
|
9,120,800
|
|
9/29/2025
|
-0.05/-0.28%
|
18.25
|
18.40
|
17.65
|
18.00
|
18.00
|
18.00
|
5,874,700
|
|
9/26/2025
|
+0.65/+3.74%
|
17.45
|
18.40
|
17.40
|
18.05
|
17.88
|
18.05
|
14,169,000
|
|
9/25/2025
|
+0.30/+1.75%
|
17.10
|
17.50
|
17.05
|
17.40
|
17.32
|
17.40
|
6,858,700
|
|
9/24/2025
|
+0.50/+3.01%
|
16.60
|
17.10
|
16.40
|
17.10
|
16.75
|
17.10
|
2,048,800
|
|
9/23/2025
|
+0.15/+0.91%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.51
|
16.60
|
1,251,200
|
|
9/22/2025
|
-0.25/-1.50%
|
16.60
|
16.90
|
16.30
|
16.45
|
16.57
|
16.45
|
3,379,300
|
|
|
|
|
|
|
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
|
|
|
|
|