|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2025
|
-0.30/-2.16%
|
13.90
|
13.95
|
13.60
|
13.60
|
13.72
|
13.60
|
1,352,600
|
|
7/18/2025
|
+0.05/+0.36%
|
14.05
|
14.40
|
13.90
|
13.90
|
14.11
|
13.90
|
2,672,100
|
|
7/17/2025
|
+0.25/+1.84%
|
13.70
|
14.15
|
13.60
|
13.85
|
13.85
|
13.85
|
1,868,200
|
|
7/16/2025
|
+0.05/+0.37%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.64
|
13.60
|
674,500
|
|
7/15/2025
|
-0.45/-3.21%
|
14.25
|
14.25
|
13.55
|
13.55
|
13.81
|
13.55
|
1,675,900
|
|
7/14/2025
|
+0.60/+4.48%
|
13.45
|
14.00
|
12.75
|
14.00
|
13.25
|
14.00
|
3,853,700
|
|
7/11/2025
|
-0.75/-5.30%
|
14.15
|
14.15
|
13.40
|
13.40
|
13.68
|
13.40
|
5,293,500
|
|
7/10/2025
|
-0.60/-4.07%
|
14.75
|
14.90
|
14.15
|
14.15
|
14.34
|
14.15
|
2,754,700
|
|
7/9/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.68
|
14.75
|
1,173,300
|
|
7/8/2025
|
+0.70/+4.98%
|
14.20
|
15.00
|
14.10
|
14.75
|
14.78
|
14.75
|
3,845,900
|
|
7/7/2025
|
+0.10/+0.72%
|
14.15
|
14.25
|
13.95
|
14.05
|
14.04
|
14.05
|
1,248,700
|
|
7/4/2025
|
+0.05/+0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
14.07
|
13.95
|
886,100
|
|
7/3/2025
|
-0.05/-0.36%
|
14.00
|
14.35
|
13.70
|
13.90
|
13.97
|
13.90
|
1,940,500
|
|
7/2/2025
|
+0.10/+0.72%
|
13.80
|
14.00
|
13.75
|
13.95
|
13.84
|
13.95
|
712,100
|
|
7/1/2025
|
+0.05/+0.36%
|
13.95
|
14.00
|
13.70
|
13.85
|
13.84
|
13.85
|
727,300
|
|
6/30/2025
|
+0.05/+0.36%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
979,400
|
|
6/27/2025
|
-0.10/-0.72%
|
13.90
|
14.25
|
13.75
|
13.75
|
13.96
|
13.75
|
982,600
|
|
6/26/2025
|
-0.05/-0.36%
|
13.80
|
14.00
|
13.65
|
13.85
|
13.77
|
13.85
|
1,195,500
|
|
6/25/2025
|
0.00 / 0.00%
|
14.05
|
14.20
|
13.75
|
13.90
|
13.93
|
13.90
|
1,330,700
|
|
6/24/2025
|
-0.05/-0.36%
|
14.15
|
14.70
|
13.90
|
13.90
|
14.31
|
13.90
|
2,398,900
|
|
|
|
|
|
|
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
|
|
|
|
|