|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.85
|
16.85
|
16.90
|
16.85
|
1,603,500
|
|
|
11/26/2025
|
+0.15/+0.90%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.81
|
16.85
|
5,280,500
|
|
|
11/25/2025
|
-0.20/-1.18%
|
16.85
|
17.15
|
16.65
|
16.70
|
16.84
|
16.70
|
2,823,100
|
|
|
11/24/2025
|
-0.20/-1.17%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.03
|
16.90
|
2,488,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
17.15
|
17.20
|
16.90
|
17.10
|
17.06
|
17.10
|
3,150,500
|
|
|
11/20/2025
|
-0.20/-1.16%
|
17.45
|
17.45
|
17.05
|
17.10
|
17.15
|
17.10
|
2,085,400
|
|
|
11/19/2025
|
0.00 / 0.00%
|
17.35
|
17.75
|
17.10
|
17.30
|
17.48
|
17.30
|
7,853,200
|
|
|
11/18/2025
|
+0.10/+0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.36
|
17.30
|
4,056,700
|
|
|
11/17/2025
|
+0.15/+0.88%
|
17.10
|
17.45
|
17.05
|
17.20
|
17.14
|
17.20
|
3,446,800
|
|
|
11/14/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.10
|
17.05
|
3,143,400
|
|
|
11/13/2025
|
-0.05/-0.29%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.02
|
17.05
|
2,435,500
|
|
|
11/12/2025
|
+0.20/+1.18%
|
17.10
|
17.25
|
16.95
|
17.10
|
17.12
|
17.10
|
3,797,300
|
|
|
11/11/2025
|
+0.05/+0.30%
|
16.90
|
17.10
|
16.65
|
16.90
|
16.82
|
16.90
|
2,837,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.70
|
17.15
|
16.70
|
16.85
|
16.90
|
16.85
|
2,592,700
|
|
|
11/7/2025
|
-0.15/-0.88%
|
17.00
|
17.35
|
16.80
|
16.85
|
17.12
|
16.85
|
6,530,800
|
|
|
11/6/2025
|
-0.10/-0.58%
|
17.15
|
17.20
|
16.80
|
17.00
|
16.98
|
17.00
|
3,018,300
|
|
|
11/5/2025
|
-0.05/-0.29%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.04
|
17.10
|
4,544,800
|
|
|
11/4/2025
|
+0.40/+2.39%
|
16.80
|
17.15
|
16.35
|
17.15
|
16.79
|
17.15
|
4,887,600
|
|
|
11/3/2025
|
0.00 / 0.00%
|
17.05
|
17.30
|
16.65
|
16.75
|
16.96
|
16.75
|
5,061,400
|
|
|
10/31/2025
|
+0.10/+0.60%
|
16.70
|
17.05
|
16.65
|
16.75
|
16.85
|
16.75
|
3,457,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|