|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.75/+4.36%
|
17.25
|
18.20
|
17.00
|
17.95
|
17.73
|
17.95
|
31,194,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
17.25
|
17.65
|
17.00
|
17.20
|
17.30
|
17.20
|
15,744,900
|
|
|
7/16/2025
|
+0.35/+2.08%
|
16.75
|
17.70
|
16.75
|
17.20
|
17.26
|
17.20
|
22,547,900
|
|
|
7/15/2025
|
-0.05/-0.30%
|
17.10
|
17.35
|
16.85
|
16.85
|
17.01
|
16.85
|
18,625,800
|
|
|
7/14/2025
|
-0.10/-0.59%
|
17.10
|
17.25
|
16.70
|
16.90
|
16.89
|
16.90
|
10,813,200
|
|
|
7/11/2025
|
-0.30/-1.73%
|
17.45
|
17.45
|
16.95
|
17.00
|
17.12
|
17.00
|
9,332,700
|
|
|
7/10/2025
|
+0.60/+3.59%
|
16.85
|
17.80
|
16.60
|
17.30
|
17.30
|
17.30
|
33,603,100
|
|
|
7/9/2025
|
-0.20/-1.18%
|
17.15
|
17.20
|
16.60
|
16.70
|
16.81
|
16.70
|
13,252,500
|
|
|
7/8/2025
|
+0.35/+2.11%
|
16.80
|
17.25
|
16.55
|
16.90
|
16.86
|
16.90
|
17,157,900
|
|
|
7/7/2025
|
-0.25/-1.49%
|
16.90
|
17.05
|
16.40
|
16.55
|
16.58
|
16.55
|
17,822,100
|
|
|
7/4/2025
|
-0.20/-1.18%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.03
|
16.80
|
12,577,100
|
|
|
7/3/2025
|
+1.10/+6.92%
|
15.90
|
17.00
|
15.80
|
17.00
|
16.71
|
17.00
|
24,826,500
|
|
|
7/2/2025
|
+0.15/+0.95%
|
15.80
|
16.10
|
15.65
|
15.90
|
15.87
|
15.90
|
9,568,100
|
|
|
7/1/2025
|
-0.30/-1.87%
|
16.15
|
16.15
|
15.75
|
15.75
|
15.90
|
15.75
|
4,160,700
|
|
|
6/30/2025
|
+0.45/+2.88%
|
15.65
|
16.25
|
15.65
|
16.05
|
16.04
|
16.05
|
5,982,600
|
|
|
6/27/2025
|
-0.20/-1.27%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.70
|
15.60
|
2,974,000
|
|
|
6/26/2025
|
-0.05/-0.32%
|
15.90
|
15.95
|
15.45
|
15.80
|
15.65
|
15.80
|
8,505,400
|
|
|
6/25/2025
|
-0.20/-1.25%
|
16.10
|
16.15
|
15.85
|
15.85
|
16.00
|
15.85
|
6,069,500
|
|
|
6/24/2025
|
-0.15/-0.93%
|
16.30
|
16.35
|
16.05
|
16.05
|
16.15
|
16.05
|
7,052,100
|
|
|
6/23/2025
|
-0.05/-0.31%
|
16.40
|
16.65
|
16.20
|
16.20
|
16.37
|
16.20
|
6,067,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|