|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2025
|
+0.30/+1.76%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.37
|
17.30
|
2,864,300
|
|
10/9/2025
|
+0.10/+0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.02
|
17.00
|
3,446,400
|
|
10/8/2025
|
-0.10/-0.59%
|
17.50
|
17.60
|
16.90
|
16.90
|
17.10
|
16.90
|
21,997,300
|
|
10/7/2025
|
-0.20/-1.16%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.15
|
17.00
|
4,179,900
|
|
10/6/2025
|
+0.60/+3.61%
|
16.60
|
17.60
|
16.60
|
17.20
|
17.21
|
17.20
|
3,763,000
|
|
10/3/2025
|
-0.30/-1.78%
|
16.90
|
17.10
|
16.50
|
16.60
|
16.64
|
16.60
|
3,190,200
|
|
10/2/2025
|
-0.60/-3.43%
|
17.50
|
17.70
|
16.80
|
16.90
|
17.22
|
16.90
|
2,807,500
|
|
10/1/2025
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.20
|
17.50
|
17.56
|
17.50
|
2,979,900
|
|
9/30/2025
|
-0.60/-3.31%
|
18.10
|
18.30
|
17.20
|
17.50
|
17.59
|
17.50
|
4,295,100
|
|
9/29/2025
|
-0.30/-1.63%
|
18.20
|
18.70
|
18.10
|
18.10
|
18.38
|
18.10
|
2,869,100
|
|
9/26/2025
|
-0.40/-2.13%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.63
|
18.40
|
11,958,200
|
|
9/25/2025
|
+0.30/+1.62%
|
18.60
|
19.10
|
18.50
|
18.80
|
18.84
|
18.80
|
6,321,100
|
|
9/24/2025
|
+0.20/+1.09%
|
18.10
|
18.60
|
17.50
|
18.50
|
17.94
|
18.50
|
5,580,900
|
|
9/23/2025
|
-0.10/-0.54%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.30
|
18.30
|
2,378,400
|
|
9/22/2025
|
-0.60/-3.16%
|
19.30
|
19.50
|
18.00
|
18.40
|
18.60
|
18.40
|
9,252,300
|
|
9/19/2025
|
-1.10/-5.47%
|
20.10
|
20.30
|
19.00
|
19.00
|
19.38
|
19.00
|
6,296,700
|
|
9/18/2025
|
+0.20/+1.01%
|
20.00
|
20.70
|
19.90
|
20.10
|
20.24
|
20.10
|
46,504,300
|
|
9/17/2025
|
+0.20/+1.02%
|
19.70
|
21.00
|
19.60
|
19.90
|
20.21
|
19.90
|
112,357,900
|
|
9/16/2025
|
-0.40/-1.99%
|
20.10
|
20.60
|
19.70
|
19.70
|
20.04
|
19.70
|
5,130,600
|
|
9/15/2025
|
+1.60/+8.65%
|
18.60
|
20.30
|
18.40
|
20.10
|
19.82
|
20.10
|
88,120,700
|
|
|
|
|
|
|
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
|
|
|
|
|