|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.65
|
15.64
|
15.65
|
2,564,300
|
|
7/22/2025
|
+0.10/+0.64%
|
15.50
|
15.65
|
15.35
|
15.65
|
15.47
|
15.65
|
2,366,600
|
|
7/21/2025
|
-0.15/-0.96%
|
15.80
|
16.15
|
15.50
|
15.55
|
15.74
|
15.55
|
3,048,600
|
|
7/18/2025
|
-0.45/-2.79%
|
16.15
|
16.25
|
15.60
|
15.70
|
15.85
|
15.70
|
4,520,200
|
|
7/17/2025
|
-0.10/-0.62%
|
17.25
|
17.25
|
16.05
|
16.15
|
16.53
|
16.15
|
5,675,100
|
|
7/16/2025
|
+1.05/+6.91%
|
15.75
|
16.25
|
15.75
|
16.25
|
16.18
|
16.25
|
3,479,700
|
|
7/15/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.21
|
15.20
|
2,169,900
|
|
7/14/2025
|
+0.15/+1.00%
|
15.05
|
15.30
|
14.80
|
15.20
|
15.00
|
15.20
|
1,638,600
|
|
7/11/2025
|
-0.30/-1.95%
|
15.35
|
15.35
|
15.05
|
15.05
|
15.15
|
15.05
|
2,292,000
|
|
7/10/2025
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.25
|
15.35
|
15.34
|
15.35
|
1,668,000
|
|
7/9/2025
|
+0.10/+0.66%
|
15.20
|
15.50
|
15.20
|
15.35
|
15.35
|
15.35
|
2,157,400
|
|
7/8/2025
|
-0.05/-0.33%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.25
|
15.25
|
1,818,000
|
|
7/7/2025
|
+0.10/+0.66%
|
15.25
|
15.45
|
15.15
|
15.30
|
15.25
|
15.30
|
1,595,700
|
|
7/4/2025
|
-0.05/-0.33%
|
15.35
|
15.40
|
15.15
|
15.20
|
15.23
|
15.20
|
1,221,300
|
|
7/3/2025
|
+0.20/+1.33%
|
15.40
|
15.80
|
15.10
|
15.25
|
15.44
|
15.25
|
4,443,300
|
|
7/2/2025
|
-0.10/-0.66%
|
15.20
|
15.20
|
14.95
|
15.05
|
15.04
|
15.05
|
941,600
|
|
7/1/2025
|
+0.15/+1.00%
|
15.20
|
15.65
|
15.05
|
15.15
|
15.35
|
15.15
|
3,616,600
|
|
6/30/2025
|
+0.20/+1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
15.00
|
1,176,700
|
|
6/27/2025
|
-0.05/-0.34%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.88
|
14.80
|
1,149,600
|
|
6/26/2025
|
+0.25/+1.71%
|
14.60
|
14.90
|
14.50
|
14.85
|
14.67
|
14.85
|
1,090,600
|
|
|
|
|
|
|
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
|
|
|
|
|