|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2025
|
+0.10/+0.68%
|
14.70
|
15.20
|
14.40
|
14.70
|
14.80
|
14.70
|
31,850,700
|
|
7/11/2025
|
+0.20/+1.39%
|
14.40
|
14.90
|
14.20
|
14.60
|
14.65
|
14.60
|
40,197,500
|
|
7/10/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.39
|
14.40
|
18,629,600
|
|
7/9/2025
|
+0.20/+1.41%
|
14.10
|
14.90
|
14.10
|
14.40
|
14.57
|
14.40
|
47,776,200
|
|
7/8/2025
|
+0.10/+0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.19
|
14.20
|
25,748,700
|
|
7/7/2025
|
+0.60/+4.44%
|
13.50
|
14.30
|
13.50
|
14.10
|
14.04
|
14.10
|
39,281,900
|
|
7/4/2025
|
+0.10/+0.75%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.52
|
13.50
|
17,221,000
|
|
7/3/2025
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.55
|
13.40
|
37,177,900
|
|
7/2/2025
|
+0.60/+4.69%
|
11.60
|
13.60
|
11.60
|
13.40
|
13.22
|
13.40
|
30,898,500
|
|
7/1/2025
|
-0.10/-0.78%
|
11.90
|
13.00
|
11.90
|
12.80
|
12.83
|
12.80
|
7,136,200
|
|
6/30/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.04
|
12.90
|
9,933,700
|
|
6/27/2025
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.85
|
12.90
|
9,724,000
|
|
6/26/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.74
|
12.90
|
14,499,600
|
|
6/25/2025
|
-0.10/-0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.01
|
12.90
|
8,931,800
|
|
6/24/2025
|
+0.30/+2.36%
|
12.90
|
13.20
|
12.60
|
13.00
|
13.00
|
13.00
|
17,362,700
|
|
6/23/2025
|
-0.20/-1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.76
|
12.70
|
8,443,400
|
|
6/20/2025
|
+0.10/+0.78%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.96
|
12.90
|
8,181,600
|
|
6/19/2025
|
-0.20/-1.54%
|
13.00
|
13.10
|
12.30
|
12.80
|
12.90
|
12.80
|
8,369,700
|
|
6/18/2025
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.97
|
13.00
|
9,551,400
|
|
6/17/2025
|
-0.10/-0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.04
|
13.00
|
10,232,500
|
|
|
|
|
|
|
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
|
|
|
|
|