|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.35/+1.91%
|
18.40
|
18.85
|
18.40
|
18.70
|
18.70
|
18.70
|
5,255,500
|
|
7/24/2025
|
+0.10/+0.55%
|
18.30
|
18.55
|
18.25
|
18.35
|
18.39
|
18.35
|
4,244,700
|
|
7/23/2025
|
+0.25/+1.39%
|
18.10
|
18.30
|
18.05
|
18.25
|
18.20
|
18.25
|
3,425,900
|
|
7/22/2025
|
-0.05/-0.28%
|
18.05
|
18.10
|
17.85
|
18.00
|
17.96
|
18.00
|
3,843,600
|
|
7/21/2025
|
-0.25/-1.37%
|
18.40
|
18.55
|
18.05
|
18.05
|
18.21
|
18.05
|
3,158,800
|
|
7/18/2025
|
+0.20/+1.10%
|
18.15
|
18.45
|
18.05
|
18.30
|
18.23
|
18.30
|
4,175,000
|
|
7/17/2025
|
+0.05/+0.28%
|
18.10
|
18.30
|
18.05
|
18.10
|
18.16
|
18.10
|
2,823,900
|
|
7/16/2025
|
+0.05/+0.28%
|
18.00
|
18.15
|
17.95
|
18.05
|
18.07
|
18.05
|
917,700
|
|
7/15/2025
|
-0.15/-0.83%
|
18.10
|
18.25
|
18.00
|
18.00
|
18.12
|
18.00
|
2,695,300
|
|
7/14/2025
|
-0.05/-0.27%
|
18.10
|
18.20
|
17.95
|
18.15
|
18.03
|
18.15
|
2,611,600
|
|
7/11/2025
|
-0.05/-0.27%
|
18.30
|
18.40
|
17.95
|
18.20
|
18.10
|
18.20
|
3,502,600
|
|
7/10/2025
|
+0.25/+1.39%
|
18.00
|
18.40
|
18.00
|
18.25
|
18.24
|
18.25
|
4,123,900
|
|
7/9/2025
|
+0.10/+0.56%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.01
|
18.00
|
3,035,700
|
|
7/8/2025
|
+0.05/+0.28%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.90
|
17.90
|
2,520,700
|
|
7/7/2025
|
-0.05/-0.28%
|
18.05
|
18.05
|
17.85
|
17.85
|
17.91
|
17.85
|
2,032,800
|
|
7/4/2025
|
+0.05/+0.28%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.87
|
17.90
|
1,271,000
|
|
7/3/2025
|
+0.10/+0.56%
|
17.85
|
18.10
|
17.75
|
17.85
|
17.95
|
17.85
|
2,476,000
|
|
7/2/2025
|
+0.05/+0.28%
|
17.75
|
17.85
|
17.70
|
17.75
|
17.76
|
17.75
|
961,700
|
|
7/1/2025
|
-0.20/-1.12%
|
17.90
|
17.95
|
17.65
|
17.70
|
17.79
|
17.70
|
2,241,100
|
|
6/30/2025
|
+0.05/+0.28%
|
17.85
|
18.05
|
17.85
|
17.90
|
17.90
|
17.90
|
1,476,200
|
|
|
|
|
|
|
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
|
|
|
|
|