|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.05/+0.31%
|
15.90
|
16.15
|
15.75
|
15.95
|
15.88
|
15.95
|
2,249,100
|
|
|
3/7/2025
|
-0.10/-0.63%
|
16.05
|
16.35
|
15.80
|
15.90
|
15.98
|
15.90
|
2,182,400
|
|
|
3/6/2025
|
+0.20/+1.27%
|
16.05
|
16.15
|
15.70
|
16.00
|
15.86
|
16.00
|
2,894,100
|
|
|
3/5/2025
|
-0.80/-4.82%
|
16.70
|
16.90
|
15.80
|
15.80
|
16.32
|
15.80
|
3,995,700
|
|
|
3/4/2025
|
+0.60/+3.75%
|
16.10
|
17.10
|
15.90
|
16.60
|
16.61
|
16.60
|
6,680,800
|
|
|
3/3/2025
|
+0.40/+2.56%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.03
|
16.00
|
4,361,800
|
|
|
2/28/2025
|
+0.15/+0.97%
|
15.50
|
15.85
|
15.30
|
15.60
|
15.53
|
15.60
|
1,964,500
|
|
|
2/27/2025
|
-0.20/-1.28%
|
15.70
|
15.90
|
15.25
|
15.45
|
15.52
|
15.45
|
2,368,700
|
|
|
2/26/2025
|
-0.35/-2.19%
|
16.25
|
16.25
|
15.60
|
15.65
|
15.80
|
15.65
|
2,950,100
|
|
|
2/25/2025
|
+0.25/+1.59%
|
15.75
|
16.50
|
15.75
|
16.00
|
16.13
|
16.00
|
2,921,500
|
|
|
2/24/2025
|
-0.25/-1.56%
|
16.20
|
16.20
|
15.70
|
15.75
|
15.85
|
15.75
|
1,942,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
16.25
|
16.45
|
15.85
|
16.00
|
16.15
|
16.00
|
3,155,400
|
|
|
2/20/2025
|
-0.25/-1.54%
|
16.70
|
17.10
|
15.90
|
16.00
|
16.35
|
16.00
|
3,928,200
|
|
|
2/19/2025
|
+1.05/+6.91%
|
15.25
|
16.25
|
15.25
|
16.25
|
15.99
|
16.25
|
4,876,900
|
|
|
2/18/2025
|
+0.05/+0.33%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.23
|
15.20
|
2,009,100
|
|
|
2/17/2025
|
+0.35/+2.36%
|
14.80
|
15.50
|
14.70
|
15.15
|
15.17
|
15.15
|
3,802,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.85
|
14.80
|
2,008,100
|
|
|
2/13/2025
|
+0.05/+0.34%
|
14.75
|
15.20
|
14.60
|
14.80
|
14.89
|
14.80
|
1,718,100
|
|
|
2/12/2025
|
-0.20/-1.34%
|
15.40
|
15.40
|
14.70
|
14.75
|
15.01
|
14.75
|
2,111,900
|
|
|
2/11/2025
|
+0.95/+6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.69
|
14.95
|
2,390,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|