|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2025
|
+0.10/+0.70%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.37
|
14.40
|
10,055,200
|
|
6/23/2025
|
+0.10/+0.70%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.13
|
14.30
|
10,851,300
|
|
6/20/2025
|
-0.10/-0.70%
|
14.35
|
14.45
|
14.15
|
14.20
|
14.26
|
14.20
|
7,953,500
|
|
6/19/2025
|
-0.05/-0.35%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.33
|
14.30
|
7,042,200
|
|
6/18/2025
|
-0.05/-0.35%
|
14.45
|
14.75
|
14.30
|
14.35
|
14.49
|
14.35
|
12,788,500
|
|
6/17/2025
|
-0.05/-0.35%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.48
|
14.40
|
9,036,300
|
|
6/16/2025
|
+0.40/+2.85%
|
14.00
|
14.45
|
13.95
|
14.45
|
14.26
|
14.45
|
11,054,400
|
|
6/13/2025
|
-0.30/-2.09%
|
14.10
|
14.20
|
13.75
|
14.05
|
13.99
|
14.05
|
27,340,400
|
|
6/12/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.30
|
14.35
|
14.44
|
14.35
|
9,037,900
|
|
6/11/2025
|
+0.10/+0.70%
|
14.30
|
14.55
|
14.30
|
14.35
|
14.38
|
14.35
|
12,753,800
|
|
6/10/2025
|
-0.25/-1.72%
|
14.50
|
14.65
|
14.25
|
14.25
|
14.45
|
14.25
|
14,951,900
|
|
6/9/2025
|
-0.35/-2.36%
|
14.75
|
14.95
|
14.45
|
14.50
|
14.66
|
14.50
|
21,195,840
|
|
6/6/2025
|
-0.70/-4.50%
|
15.40
|
15.40
|
14.75
|
14.85
|
15.03
|
14.85
|
46,694,300
|
|
6/5/2025
|
-0.05/-0.32%
|
15.60
|
16.10
|
15.55
|
15.55
|
15.73
|
15.55
|
23,115,200
|
|
6/4/2025
|
0.00 / 0.00%
|
15.65
|
15.90
|
15.50
|
15.60
|
15.68
|
15.60
|
20,030,300
|
|
6/3/2025
|
-0.20/-1.27%
|
15.95
|
15.95
|
15.50
|
15.60
|
15.68
|
15.60
|
23,373,100
|
|
6/2/2025
|
+0.40/+2.60%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.90
|
15.80
|
24,255,900
|
|
5/30/2025
|
-0.15/-0.96%
|
15.60
|
15.65
|
15.10
|
15.40
|
15.40
|
15.40
|
32,574,400
|
|
5/29/2025
|
+0.15/+0.97%
|
15.35
|
15.80
|
15.35
|
15.55
|
15.52
|
15.55
|
24,813,700
|
|
5/28/2025
|
-0.50/-3.14%
|
15.90
|
16.00
|
15.30
|
15.40
|
15.62
|
15.40
|
28,475,500
|
|
|
|
|
|
|
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
|
|
|
|
|