|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2025
|
-0.30/-1.71%
|
17.50
|
17.50
|
17.00
|
17.25
|
17.27
|
17.25
|
929,900
|
|
6/20/2025
|
+0.05/+0.29%
|
17.50
|
17.90
|
17.50
|
17.55
|
17.68
|
17.55
|
2,004,300
|
|
6/19/2025
|
-0.10/-0.57%
|
17.80
|
17.80
|
17.25
|
17.50
|
17.40
|
17.50
|
1,822,600
|
|
6/18/2025
|
-0.10/-0.56%
|
17.65
|
17.95
|
17.35
|
17.60
|
17.58
|
17.60
|
1,635,100
|
|
6/17/2025
|
+0.15/+0.85%
|
17.75
|
18.25
|
17.55
|
17.70
|
17.84
|
17.70
|
2,843,100
|
|
6/16/2025
|
+0.30/+1.74%
|
17.15
|
17.55
|
17.15
|
17.55
|
17.34
|
17.55
|
2,303,000
|
|
6/13/2025
|
-0.85/-4.70%
|
17.80
|
18.05
|
16.90
|
17.25
|
17.34
|
17.25
|
6,540,600
|
|
6/12/2025
|
-0.15/-0.82%
|
18.25
|
18.55
|
17.90
|
18.10
|
18.18
|
18.10
|
2,666,300
|
|
6/11/2025
|
+0.15/+0.83%
|
18.10
|
18.45
|
18.00
|
18.25
|
18.19
|
18.25
|
1,994,000
|
|
6/10/2025
|
-0.40/-2.16%
|
18.50
|
18.55
|
17.90
|
18.10
|
18.21
|
18.10
|
3,350,900
|
|
6/9/2025
|
+0.10/+0.54%
|
18.65
|
19.00
|
18.35
|
18.50
|
18.57
|
18.50
|
3,468,800
|
|
6/6/2025
|
-0.25/-1.34%
|
18.65
|
19.10
|
18.30
|
18.40
|
18.58
|
18.40
|
4,392,600
|
|
6/5/2025
|
-0.35/-1.84%
|
19.00
|
19.00
|
18.55
|
18.65
|
18.72
|
18.65
|
2,284,500
|
|
6/4/2025
|
+1.00/+5.56%
|
17.70
|
19.25
|
17.70
|
19.00
|
18.50
|
19.00
|
6,299,000
|
|
6/3/2025
|
-0.30/-1.64%
|
18.45
|
18.45
|
17.95
|
18.00
|
18.14
|
18.00
|
4,788,700
|
|
6/2/2025
|
+1.05/+6.09%
|
17.55
|
18.45
|
17.35
|
18.30
|
18.08
|
18.30
|
6,366,700
|
|
5/30/2025
|
+0.35/+2.07%
|
17.10
|
17.55
|
16.80
|
17.25
|
17.20
|
17.25
|
8,063,700
|
|
5/29/2025
|
+1.10/+6.96%
|
16.00
|
16.90
|
15.85
|
16.90
|
16.50
|
16.90
|
6,490,000
|
|
5/28/2025
|
-0.30/-1.86%
|
16.25
|
16.25
|
15.75
|
15.80
|
15.93
|
15.80
|
2,067,600
|
|
5/27/2025
|
+1.00/+6.62%
|
15.30
|
16.15
|
15.20
|
16.10
|
15.75
|
16.10
|
5,085,100
|
|
|
|
|
|
|
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
|
|
|
|
|