|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.50/+2.92%
|
17.60
|
17.90
|
17.00
|
17.60
|
17.44
|
17.60
|
3,463,600
|
|
|
7/29/2025
|
-0.95/-5.26%
|
19.10
|
19.10
|
17.10
|
17.10
|
18.30
|
17.10
|
6,770,500
|
|
|
7/28/2025
|
+1.15/+6.80%
|
17.55
|
18.05
|
17.40
|
18.05
|
17.86
|
18.05
|
3,382,300
|
|
|
7/25/2025
|
+0.35/+2.11%
|
16.55
|
17.15
|
16.50
|
16.90
|
16.79
|
16.90
|
3,698,400
|
|
|
7/24/2025
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.35
|
16.55
|
16.52
|
16.55
|
1,304,700
|
|
|
7/23/2025
|
+0.30/+1.83%
|
16.60
|
17.10
|
16.45
|
16.65
|
16.75
|
16.65
|
3,284,300
|
|
|
7/22/2025
|
+0.40/+2.51%
|
15.85
|
16.40
|
15.70
|
16.35
|
16.14
|
16.35
|
1,667,700
|
|
|
7/21/2025
|
-0.45/-2.74%
|
16.45
|
16.45
|
15.95
|
15.95
|
16.12
|
15.95
|
2,399,500
|
|
|
7/18/2025
|
+0.15/+0.92%
|
16.35
|
16.80
|
16.15
|
16.40
|
16.49
|
16.40
|
1,711,600
|
|
|
7/17/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.25
|
16.32
|
16.25
|
1,829,100
|
|
|
7/16/2025
|
+0.10/+0.62%
|
16.15
|
16.40
|
16.10
|
16.25
|
16.26
|
16.25
|
1,140,000
|
|
|
7/15/2025
|
-0.20/-1.22%
|
16.55
|
16.90
|
15.80
|
16.15
|
16.54
|
16.15
|
2,964,600
|
|
|
7/14/2025
|
+0.40/+2.51%
|
16.00
|
16.90
|
15.50
|
16.35
|
16.18
|
16.35
|
2,194,600
|
|
|
7/11/2025
|
+0.25/+1.59%
|
15.70
|
16.25
|
15.60
|
15.95
|
15.92
|
15.95
|
2,353,600
|
|
|
7/10/2025
|
-0.20/-1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.75
|
15.70
|
1,099,500
|
|
|
7/9/2025
|
+0.60/+3.92%
|
15.45
|
16.05
|
15.45
|
15.90
|
15.75
|
15.90
|
3,194,900
|
|
|
7/8/2025
|
+0.15/+0.99%
|
15.25
|
15.50
|
15.15
|
15.30
|
15.32
|
15.30
|
1,646,000
|
|
|
7/7/2025
|
+0.20/+1.34%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
1,129,000
|
|
|
7/4/2025
|
-0.05/-0.33%
|
15.15
|
15.20
|
14.95
|
14.95
|
15.02
|
14.95
|
711,100
|
|
|
7/3/2025
|
-0.20/-1.32%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.18
|
15.00
|
2,075,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|