|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
-0.50/-2.94%
|
17.00
|
17.30
|
15.40
|
16.50
|
16.56
|
16.50
|
4,447,900
|
|
7/29/2025
|
+1.50/+9.68%
|
15.80
|
17.00
|
15.00
|
17.00
|
16.30
|
17.00
|
11,953,800
|
|
7/28/2025
|
+1.00/+6.90%
|
14.50
|
15.60
|
14.40
|
15.50
|
15.20
|
15.50
|
7,876,300
|
|
7/25/2025
|
+0.20/+1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.47
|
14.50
|
2,462,900
|
|
7/24/2025
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.39
|
14.30
|
2,259,900
|
|
7/23/2025
|
+0.40/+2.88%
|
14.10
|
14.40
|
13.90
|
14.30
|
14.12
|
14.30
|
2,599,100
|
|
7/22/2025
|
-0.30/-2.11%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.98
|
13.90
|
2,454,500
|
|
7/21/2025
|
-0.40/-2.74%
|
14.60
|
14.80
|
14.10
|
14.20
|
14.39
|
14.20
|
20,041,300
|
|
7/18/2025
|
+0.60/+4.29%
|
14.00
|
15.10
|
14.00
|
14.60
|
14.64
|
14.60
|
5,344,200
|
|
7/17/2025
|
+0.20/+1.45%
|
13.80
|
14.50
|
13.80
|
14.00
|
14.08
|
14.00
|
4,106,500
|
|
7/16/2025
|
+0.10/+0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.75
|
13.80
|
1,358,800
|
|
7/15/2025
|
-0.20/-1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.87
|
13.70
|
3,979,600
|
|
7/14/2025
|
+0.30/+2.21%
|
13.70
|
14.20
|
13.40
|
13.90
|
13.85
|
13.90
|
2,883,300
|
|
7/11/2025
|
+0.10/+0.74%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.56
|
13.60
|
2,975,800
|
|
7/10/2025
|
+0.20/+1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.61
|
13.50
|
15,059,400
|
|
7/9/2025
|
-0.10/-0.75%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.40
|
13.30
|
8,196,200
|
|
7/8/2025
|
+0.20/+1.52%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.30
|
13.40
|
2,022,600
|
|
7/7/2025
|
+0.20/+1.54%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.07
|
13.20
|
1,869,200
|
|
7/4/2025
|
+0.40/+3.17%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.12
|
13.00
|
2,509,800
|
|
7/3/2025
|
-0.10/-0.79%
|
12.20
|
12.90
|
12.00
|
12.60
|
12.74
|
12.60
|
1,013,900
|
|
|
|
|
|
|
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
|
|
|
|
|