|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
+0.15/+0.85%
|
17.75
|
18.20
|
17.70
|
17.80
|
17.95
|
17.80
|
7,450,300
|
|
6/26/2025
|
-0.05/-0.28%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.60
|
17.65
|
4,489,300
|
|
6/25/2025
|
-0.20/-1.12%
|
17.90
|
18.15
|
17.70
|
17.70
|
17.87
|
17.70
|
8,968,100
|
|
6/24/2025
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.90
|
17.90
|
18.09
|
17.90
|
12,906,400
|
|
6/23/2025
|
-0.10/-0.56%
|
17.80
|
17.95
|
17.55
|
17.90
|
17.74
|
17.90
|
7,368,000
|
|
6/20/2025
|
+0.15/+0.84%
|
17.85
|
18.20
|
17.85
|
18.00
|
18.01
|
18.00
|
12,906,300
|
|
6/19/2025
|
-0.05/-0.28%
|
17.85
|
18.00
|
17.55
|
17.85
|
17.77
|
17.85
|
7,514,600
|
|
6/18/2025
|
-0.05/-0.28%
|
18.05
|
18.25
|
17.65
|
17.90
|
17.95
|
17.90
|
13,064,500
|
|
6/17/2025
|
+0.75/+4.36%
|
17.30
|
18.00
|
17.10
|
17.95
|
17.54
|
17.95
|
19,491,700
|
|
6/16/2025
|
+0.45/+2.69%
|
16.45
|
17.20
|
16.45
|
17.20
|
16.93
|
17.20
|
7,611,100
|
|
6/13/2025
|
-0.65/-3.74%
|
17.05
|
17.20
|
16.50
|
16.75
|
16.79
|
16.75
|
16,049,300
|
|
6/12/2025
|
+0.05/+0.29%
|
17.45
|
17.70
|
17.35
|
17.40
|
17.52
|
17.40
|
5,450,700
|
|
6/11/2025
|
-0.40/-2.25%
|
17.85
|
17.85
|
17.25
|
17.35
|
17.45
|
17.35
|
7,795,100
|
|
6/10/2025
|
+0.05/+0.28%
|
17.90
|
18.00
|
17.40
|
17.75
|
17.70
|
17.75
|
6,178,200
|
|
6/9/2025
|
-0.10/-0.56%
|
17.75
|
18.20
|
17.70
|
17.70
|
17.88
|
17.70
|
9,758,700
|
|
6/6/2025
|
-0.45/-2.47%
|
18.25
|
18.25
|
17.70
|
17.80
|
17.91
|
17.80
|
14,869,400
|
|
6/5/2025
|
-0.20/-1.08%
|
18.50
|
18.55
|
18.10
|
18.25
|
18.25
|
18.25
|
9,053,700
|
|
6/4/2025
|
+0.10/+0.54%
|
18.45
|
18.85
|
18.25
|
18.45
|
18.50
|
18.45
|
12,691,300
|
|
6/3/2025
|
+0.10/+0.55%
|
18.50
|
18.50
|
18.05
|
18.35
|
18.26
|
18.35
|
12,918,300
|
|
6/2/2025
|
+1.15/+6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.14
|
18.25
|
25,285,000
|
|
|
|
|
|
|
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
|
|
|
|
|