|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2025
|
+0.20/+0.93%
|
21.40
|
21.80
|
21.20
|
21.60
|
21.60
|
21.60
|
115,900
|
|
6/20/2025
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.53
|
21.40
|
1,296,800
|
|
6/19/2025
|
-0.20/-0.88%
|
22.90
|
23.10
|
22.40
|
22.60
|
22.71
|
21.40
|
1,300,600
|
|
6/18/2025
|
-0.50/-2.15%
|
23.40
|
23.50
|
22.70
|
22.80
|
22.97
|
21.59
|
1,525,200
|
|
6/17/2025
|
+0.60/+2.64%
|
22.70
|
23.30
|
22.40
|
23.30
|
22.82
|
22.06
|
2,447,700
|
|
6/16/2025
|
+1.00/+4.61%
|
21.70
|
22.90
|
21.70
|
22.70
|
22.52
|
21.49
|
2,280,000
|
|
6/13/2025
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.20
|
21.70
|
21.51
|
20.55
|
1,714,400
|
|
6/12/2025
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.60
|
21.70
|
21.86
|
20.55
|
1,190,600
|
|
6/11/2025
|
+0.40/+1.88%
|
21.50
|
22.00
|
21.20
|
21.70
|
21.70
|
20.55
|
1,186,100
|
|
6/10/2025
|
+0.20/+0.95%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.36
|
20.17
|
853,600
|
|
6/9/2025
|
-0.70/-3.21%
|
21.30
|
22.00
|
21.10
|
21.10
|
21.34
|
19.98
|
1,402,300
|
|
6/6/2025
|
+0.30/+1.40%
|
21.60
|
21.90
|
21.50
|
21.80
|
21.74
|
20.64
|
1,324,600
|
|
6/5/2025
|
+0.20/+0.94%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.47
|
20.36
|
985,200
|
|
6/4/2025
|
-0.40/-1.84%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.74
|
20.17
|
1,770,600
|
|
6/3/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.81
|
20.55
|
1,320,200
|
|
6/2/2025
|
+0.70/+3.33%
|
21.00
|
21.80
|
20.60
|
21.70
|
21.43
|
20.55
|
2,174,500
|
|
5/30/2025
|
-0.30/-1.41%
|
21.30
|
21.80
|
20.90
|
21.00
|
21.22
|
19.88
|
1,520,800
|
|
5/29/2025
|
-0.10/-0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.31
|
20.17
|
958,300
|
|
5/28/2025
|
+0.60/+2.88%
|
21.00
|
21.60
|
20.90
|
21.40
|
21.25
|
20.26
|
2,134,000
|
|
5/27/2025
|
-0.40/-1.89%
|
21.30
|
21.60
|
20.60
|
20.80
|
20.99
|
19.70
|
1,987,300
|
|
|
|
|
|
|
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
|
|
|
|
|