|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+0.15/+1.01%
|
14.95
|
15.25
|
14.95
|
15.05
|
15.09
|
15.05
|
15,756,500
|
|
7/3/2025
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.03
|
14.90
|
27,245,900
|
|
7/2/2025
|
+0.20/+1.36%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.80
|
14.90
|
9,381,300
|
|
7/1/2025
|
-0.05/-0.34%
|
14.85
|
15.10
|
14.65
|
14.70
|
14.80
|
14.70
|
11,383,600
|
|
6/30/2025
|
-0.05/-0.34%
|
14.90
|
15.10
|
14.75
|
14.75
|
14.89
|
14.75
|
11,226,500
|
|
6/27/2025
|
-0.20/-1.33%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.95
|
14.80
|
9,744,100
|
|
6/26/2025
|
+0.60/+4.17%
|
14.45
|
15.20
|
14.25
|
15.00
|
14.81
|
15.00
|
31,045,800
|
|
6/25/2025
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.30
|
14.40
|
14.48
|
14.40
|
8,867,000
|
|
6/24/2025
|
+0.10/+0.70%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.37
|
14.40
|
10,055,200
|
|
6/23/2025
|
+0.10/+0.70%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.13
|
14.30
|
10,851,300
|
|
6/20/2025
|
-0.10/-0.70%
|
14.35
|
14.45
|
14.15
|
14.20
|
14.26
|
14.20
|
7,953,500
|
|
6/19/2025
|
-0.05/-0.35%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.33
|
14.30
|
7,042,200
|
|
6/18/2025
|
-0.05/-0.35%
|
14.45
|
14.75
|
14.30
|
14.35
|
14.49
|
14.35
|
12,788,500
|
|
6/17/2025
|
-0.05/-0.35%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.48
|
14.40
|
9,036,300
|
|
6/16/2025
|
+0.40/+2.85%
|
14.00
|
14.45
|
13.95
|
14.45
|
14.26
|
14.45
|
11,054,400
|
|
6/13/2025
|
-0.30/-2.09%
|
14.10
|
14.20
|
13.75
|
14.05
|
13.99
|
14.05
|
27,340,400
|
|
6/12/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.30
|
14.35
|
14.44
|
14.35
|
9,037,900
|
|
6/11/2025
|
+0.10/+0.70%
|
14.30
|
14.55
|
14.30
|
14.35
|
14.38
|
14.35
|
12,753,800
|
|
6/10/2025
|
-0.25/-1.72%
|
14.50
|
14.65
|
14.25
|
14.25
|
14.45
|
14.25
|
14,951,900
|
|
6/9/2025
|
-0.35/-2.36%
|
14.75
|
14.95
|
14.45
|
14.50
|
14.66
|
14.50
|
21,195,840
|
|
|
|
|
|
|
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
|
|
|
|
|