|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
-0.15/-0.89%
|
16.85
|
17.05
|
16.70
|
16.70
|
16.80
|
16.70
|
12,781,100
|
|
|
7/23/2025
|
-0.10/-0.59%
|
17.10
|
17.10
|
16.70
|
16.85
|
16.90
|
16.85
|
24,042,500
|
|
|
7/22/2025
|
+0.40/+2.42%
|
16.45
|
16.95
|
16.40
|
16.95
|
16.67
|
16.95
|
28,082,000
|
|
|
7/21/2025
|
-0.40/-2.36%
|
17.20
|
17.20
|
16.50
|
16.55
|
16.74
|
16.55
|
30,838,700
|
|
|
7/18/2025
|
+0.55/+3.35%
|
17.15
|
17.50
|
16.80
|
16.95
|
17.18
|
16.95
|
48,206,900
|
|
|
7/17/2025
|
+1.05/+6.84%
|
15.50
|
16.40
|
15.45
|
16.40
|
16.23
|
16.40
|
54,908,100
|
|
|
7/16/2025
|
+0.25/+1.66%
|
15.10
|
15.50
|
15.05
|
15.35
|
15.34
|
15.35
|
11,600,200
|
|
|
7/15/2025
|
-0.15/-0.98%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.35
|
15.10
|
15,936,900
|
|
|
7/14/2025
|
+0.15/+0.99%
|
15.10
|
15.55
|
14.50
|
15.25
|
14.98
|
15.25
|
37,847,000
|
|
|
7/11/2025
|
-0.35/-2.27%
|
15.45
|
15.55
|
15.10
|
15.10
|
15.26
|
15.10
|
21,317,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.30
|
15.45
|
15.46
|
15.45
|
18,031,900
|
|
|
7/9/2025
|
-0.25/-1.59%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.55
|
15.45
|
20,430,700
|
|
|
7/8/2025
|
+0.40/+2.61%
|
15.40
|
15.85
|
15.25
|
15.70
|
15.55
|
15.70
|
29,663,600
|
|
|
7/7/2025
|
+0.10/+0.66%
|
15.20
|
15.45
|
15.05
|
15.30
|
15.23
|
15.30
|
22,594,000
|
|
|
7/4/2025
|
+0.30/+2.01%
|
15.00
|
15.45
|
14.95
|
15.20
|
15.20
|
15.20
|
19,704,500
|
|
|
7/3/2025
|
-0.20/-1.32%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.08
|
14.90
|
16,310,400
|
|
|
7/2/2025
|
-0.05/-0.33%
|
15.00
|
15.25
|
14.95
|
15.10
|
15.06
|
15.10
|
9,787,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.95
|
15.15
|
15.08
|
15.15
|
9,890,500
|
|
|
6/30/2025
|
+0.15/+1.00%
|
15.20
|
15.60
|
15.10
|
15.15
|
15.33
|
15.15
|
14,824,200
|
|
|
6/27/2025
|
-0.15/-0.99%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.15
|
15.00
|
10,851,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|