|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.10/-0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.03
|
16.10
|
1,015,700
|
|
|
11/26/2025
|
+0.10/+0.62%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.11
|
16.20
|
603,200
|
|
|
11/25/2025
|
+0.70/+4.55%
|
13.90
|
16.80
|
13.90
|
16.10
|
15.93
|
16.10
|
4,187,300
|
|
|
11/24/2025
|
-0.50/-3.14%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.58
|
15.40
|
1,766,000
|
|
|
11/21/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.70
|
15.90
|
1,984,100
|
|
|
11/20/2025
|
-0.10/-0.62%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.82
|
16.00
|
2,300,100
|
|
|
11/19/2025
|
+0.10/+0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.99
|
16.10
|
1,534,300
|
|
|
11/18/2025
|
-0.20/-1.23%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.89
|
16.00
|
2,350,100
|
|
|
11/17/2025
|
+0.10/+0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
16.20
|
1,234,999
|
|
|
11/14/2025
|
-0.10/-0.62%
|
16.10
|
16.20
|
15.50
|
16.10
|
15.84
|
16.10
|
1,979,300
|
|
|
11/13/2025
|
-0.10/-0.61%
|
16.30
|
16.40
|
15.70
|
16.20
|
16.00
|
16.20
|
2,151,799
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.16
|
16.30
|
1,125,500
|
|
|
11/11/2025
|
-0.10/-0.61%
|
16.40
|
16.70
|
16.00
|
16.30
|
16.23
|
16.30
|
994,099
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.40
|
17.40
|
15.90
|
16.40
|
16.45
|
16.40
|
3,518,900
|
|
|
11/7/2025
|
-0.50/-2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.64
|
16.40
|
1,930,699
|
|
|
11/6/2025
|
+0.10/+0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
263,700
|
|
|
11/5/2025
|
-0.20/-1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.89
|
16.80
|
645,500
|
|
|
11/4/2025
|
-0.50/-2.86%
|
17.40
|
17.60
|
16.80
|
17.00
|
17.13
|
17.00
|
4,181,200
|
|
|
11/3/2025
|
+0.80/+4.79%
|
16.70
|
17.50
|
16.50
|
17.50
|
16.96
|
17.50
|
1,483,600
|
|
|
10/31/2025
|
+0.20/+1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.59
|
16.70
|
1,314,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|