|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
-0.15/-1.04%
|
14.40
|
14.75
|
14.15
|
14.25
|
14.39
|
14.25
|
13,451,600
|
|
7/31/2025
|
-0.10/-0.69%
|
14.90
|
14.95
|
14.40
|
14.40
|
14.58
|
14.40
|
15,584,600
|
|
7/30/2025
|
-0.05/-0.34%
|
14.75
|
14.85
|
14.25
|
14.50
|
14.48
|
14.50
|
18,098,400
|
|
7/29/2025
|
-0.25/-1.69%
|
15.10
|
15.25
|
14.50
|
14.55
|
14.94
|
14.55
|
30,717,600
|
|
7/28/2025
|
+0.55/+3.86%
|
14.50
|
14.90
|
14.25
|
14.80
|
14.50
|
14.80
|
24,431,100
|
|
7/25/2025
|
+0.25/+1.79%
|
14.05
|
14.50
|
14.05
|
14.25
|
14.34
|
14.25
|
21,347,500
|
|
7/24/2025
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.85
|
14.00
|
13.96
|
14.00
|
9,095,800
|
|
7/23/2025
|
+0.05/+0.36%
|
14.10
|
14.25
|
13.90
|
14.00
|
14.07
|
14.00
|
15,790,100
|
|
7/22/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.75
|
13.95
|
13.85
|
13.95
|
12,534,700
|
|
7/21/2025
|
-0.05/-0.36%
|
14.15
|
14.30
|
13.95
|
13.95
|
14.10
|
13.95
|
16,300,800
|
|
7/18/2025
|
+0.25/+1.82%
|
13.90
|
14.30
|
13.65
|
14.00
|
13.97
|
14.00
|
22,903,200
|
|
7/17/2025
|
0.00 / 0.00%
|
13.85
|
14.05
|
13.65
|
13.75
|
13.83
|
13.75
|
11,335,200
|
|
7/16/2025
|
+0.05/+0.36%
|
13.70
|
13.90
|
13.65
|
13.75
|
13.74
|
13.75
|
7,086,000
|
|
7/15/2025
|
-0.25/-1.79%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.82
|
13.70
|
12,664,400
|
|
7/14/2025
|
+0.50/+3.72%
|
13.75
|
14.15
|
13.70
|
13.95
|
13.96
|
13.95
|
26,628,000
|
|
7/11/2025
|
-0.05/-0.37%
|
13.55
|
13.65
|
13.35
|
13.45
|
13.48
|
13.45
|
13,355,300
|
|
7/10/2025
|
-0.05/-0.37%
|
13.55
|
13.65
|
13.45
|
13.50
|
13.53
|
13.50
|
10,785,300
|
|
7/9/2025
|
+0.10/+0.74%
|
13.50
|
13.80
|
13.40
|
13.55
|
13.58
|
13.55
|
22,446,700
|
|
7/8/2025
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.30
|
13.45
|
13.42
|
13.45
|
10,418,700
|
|
7/7/2025
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.35
|
13.45
|
13.51
|
13.45
|
13,590,400
|
|
|
|
|
|
|
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
|
|
|
|
|