|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
+0.30/+1.61%
|
18.70
|
19.20
|
18.40
|
18.90
|
18.90
|
18.90
|
3,175,500
|
|
6/26/2025
|
+0.40/+2.20%
|
18.30
|
18.90
|
18.20
|
18.60
|
18.60
|
18.60
|
2,999,100
|
|
6/25/2025
|
-0.10/-0.55%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.20
|
18.10
|
953,100
|
|
6/24/2025
|
+0.20/+1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
18.20
|
1,144,000
|
|
6/23/2025
|
-0.30/-1.65%
|
18.20
|
18.20
|
17.80
|
17.90
|
18.00
|
17.90
|
2,339,000
|
|
6/20/2025
|
-0.10/-0.55%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.20
|
18.20
|
1,588,200
|
|
6/19/2025
|
-0.50/-2.65%
|
18.80
|
18.90
|
18.00
|
18.40
|
18.30
|
18.40
|
1,732,800
|
|
6/18/2025
|
+0.30/+1.63%
|
18.40
|
19.30
|
18.40
|
18.70
|
18.90
|
18.70
|
2,358,200
|
|
6/17/2025
|
+0.20/+1.09%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.40
|
18.50
|
1,512,200
|
|
6/16/2025
|
+0.20/+1.10%
|
18.10
|
18.50
|
17.90
|
18.40
|
18.30
|
18.40
|
1,304,800
|
|
6/13/2025
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.70
|
18.00
|
18.20
|
18.00
|
2,107,600
|
|
6/12/2025
|
+0.20/+1.12%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.00
|
18.10
|
1,177,000
|
|
6/11/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.10
|
17.90
|
18.10
|
1,331,400
|
|
6/10/2025
|
-0.10/-0.55%
|
18.00
|
18.50
|
17.80
|
18.20
|
18.10
|
18.20
|
1,701,800
|
|
6/9/2025
|
-1.00/-5.26%
|
18.80
|
18.90
|
17.90
|
18.00
|
18.30
|
18.00
|
2,771,500
|
|
6/6/2025
|
-0.20/-1.05%
|
19.50
|
19.80
|
18.70
|
18.80
|
19.00
|
18.80
|
1,987,700
|
|
6/5/2025
|
+1.10/+6.04%
|
18.20
|
19.50
|
18.20
|
19.30
|
19.00
|
19.30
|
5,329,200
|
|
6/4/2025
|
-0.20/-1.09%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.20
|
18.20
|
1,557,700
|
|
6/3/2025
|
+0.40/+2.22%
|
18.50
|
18.90
|
18.20
|
18.40
|
18.40
|
18.40
|
1,667,300
|
|
6/2/2025
|
+0.20/+1.10%
|
18.10
|
18.40
|
17.70
|
18.40
|
18.00
|
18.40
|
1,469,400
|
|
|
|
|
|
|
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
|
|
|
|
|