|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.50/+3.23%
|
15.50
|
16.20
|
15.50
|
16.00
|
15.84
|
16.00
|
1,783,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.49
|
15.50
|
18,355,100
|
|
|
1/5/2026
|
-0.30/-1.90%
|
15.70
|
16.00
|
15.40
|
15.50
|
15.65
|
15.50
|
1,038,600
|
|
|
12/31/2025
|
-0.20/-1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.90
|
15.80
|
2,227,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.03
|
16.00
|
26,165,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.09
|
16.00
|
2,258,100
|
|
|
12/26/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.94
|
16.00
|
4,983,900
|
|
|
12/25/2025
|
-0.30/-1.84%
|
16.40
|
16.70
|
16.00
|
16.00
|
16.32
|
16.00
|
2,570,600
|
|
|
12/24/2025
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.38
|
16.30
|
1,871,000
|
|
|
12/23/2025
|
-0.30/-1.81%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.43
|
16.30
|
1,260,600
|
|
|
12/22/2025
|
-0.40/-2.35%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.67
|
16.60
|
2,518,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.90
|
17.00
|
11,348,200
|
|
|
12/18/2025
|
+0.90/+5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.52
|
17.00
|
5,768,300
|
|
|
12/17/2025
|
-0.40/-2.42%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.15
|
16.10
|
1,791,100
|
|
|
12/16/2025
|
+1.20/+7.84%
|
15.40
|
16.50
|
15.30
|
16.50
|
15.96
|
16.50
|
5,389,400
|
|
|
12/15/2025
|
-0.20/-1.29%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.61
|
15.30
|
2,839,900
|
|
|
12/12/2025
|
-0.50/-3.13%
|
16.00
|
16.30
|
15.40
|
15.50
|
15.90
|
15.50
|
1,843,200
|
|
|
12/11/2025
|
-0.20/-1.23%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.18
|
16.00
|
1,782,100
|
|
|
12/10/2025
|
-0.20/-1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.37
|
16.20
|
6,581,600
|
|
|
12/9/2025
|
-0.20/-1.20%
|
16.60
|
16.70
|
16.10
|
16.40
|
16.30
|
16.40
|
8,371,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|