|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
+0.30/+1.80%
|
16.70
|
17.10
|
16.45
|
17.00
|
16.77
|
17.00
|
11,935,600
|
|
|
7/1/2025
|
+0.10/+0.60%
|
16.65
|
16.90
|
16.55
|
16.70
|
16.71
|
16.70
|
6,183,400
|
|
|
6/30/2025
|
+0.05/+0.30%
|
16.80
|
16.80
|
16.45
|
16.60
|
16.57
|
16.60
|
4,476,000
|
|
|
6/27/2025
|
-0.20/-1.19%
|
16.80
|
16.90
|
16.55
|
16.55
|
16.63
|
16.55
|
3,723,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.75
|
16.67
|
16.75
|
3,564,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.75
|
16.75
|
16.91
|
16.75
|
9,492,300
|
|
|
6/24/2025
|
+0.40/+2.45%
|
16.55
|
16.75
|
16.50
|
16.75
|
16.60
|
16.75
|
4,189,600
|
|
|
6/23/2025
|
-0.25/-1.51%
|
16.40
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
4,482,400
|
|
|
6/20/2025
|
-0.15/-0.90%
|
16.75
|
16.85
|
16.50
|
16.60
|
16.65
|
16.60
|
4,754,000
|
|
|
6/19/2025
|
-0.15/-0.89%
|
16.95
|
17.00
|
16.55
|
16.75
|
16.71
|
16.75
|
4,554,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
7,350,500
|
|
|
6/17/2025
|
+0.20/+1.20%
|
16.85
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
11,220,600
|
|
|
6/16/2025
|
+0.40/+2.45%
|
16.30
|
16.75
|
16.25
|
16.70
|
16.54
|
16.70
|
7,863,900
|
|
|
6/13/2025
|
-0.35/-2.10%
|
16.45
|
16.60
|
16.10
|
16.30
|
16.31
|
16.30
|
5,692,500
|
|
|
6/12/2025
|
+0.65/+4.06%
|
16.15
|
17.10
|
16.15
|
16.65
|
16.74
|
16.65
|
16,125,100
|
|
|
6/11/2025
|
+0.15/+0.95%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.77
|
16.00
|
4,298,900
|
|
|
6/10/2025
|
-0.15/-0.94%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.01
|
15.85
|
4,930,000
|
|
|
6/9/2025
|
-0.20/-1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.08
|
16.00
|
3,755,300
|
|
|
6/6/2025
|
-0.15/-0.92%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.50
|
16.20
|
10,061,900
|
|
|
6/5/2025
|
+0.20/+1.24%
|
16.10
|
16.35
|
16.00
|
16.35
|
16.21
|
16.35
|
3,606,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|