|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
-0.10/-0.62%
|
16.10
|
16.15
|
15.90
|
15.95
|
16.03
|
15.95
|
4,944,900
|
|
|
6/24/2025
|
-0.15/-0.93%
|
16.30
|
16.35
|
16.05
|
16.05
|
16.15
|
16.05
|
7,052,100
|
|
|
6/23/2025
|
-0.05/-0.31%
|
16.40
|
16.65
|
16.20
|
16.20
|
16.37
|
16.20
|
6,067,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.25
|
16.26
|
16.25
|
11,159,200
|
|
|
6/19/2025
|
-0.30/-1.81%
|
16.70
|
16.80
|
16.25
|
16.25
|
16.40
|
16.25
|
6,300,200
|
|
|
6/18/2025
|
+0.05/+0.30%
|
16.65
|
16.85
|
16.55
|
16.55
|
16.65
|
16.55
|
9,184,700
|
|
|
6/17/2025
|
-0.25/-1.49%
|
16.85
|
16.85
|
16.35
|
16.50
|
16.54
|
16.50
|
6,304,200
|
|
|
6/16/2025
|
+0.35/+2.13%
|
16.50
|
17.30
|
16.50
|
16.75
|
16.91
|
16.75
|
8,501,700
|
|
|
6/13/2025
|
+0.15/+0.92%
|
16.25
|
16.65
|
16.05
|
16.40
|
16.36
|
16.40
|
9,754,100
|
|
|
6/12/2025
|
0.00 / 0.00%
|
16.25
|
16.60
|
16.15
|
16.25
|
16.33
|
16.25
|
4,236,100
|
|
|
6/11/2025
|
-0.10/-0.59%
|
17.10
|
17.10
|
16.70
|
16.75
|
16.87
|
16.25
|
7,650,300
|
|
|
6/10/2025
|
-0.15/-0.88%
|
16.85
|
17.15
|
16.80
|
16.85
|
16.94
|
16.35
|
4,405,300
|
|
|
6/9/2025
|
-0.65/-3.68%
|
17.70
|
17.70
|
16.85
|
17.00
|
17.23
|
16.49
|
6,069,700
|
|
|
6/6/2025
|
+0.20/+1.15%
|
17.45
|
17.80
|
17.35
|
17.65
|
17.54
|
17.12
|
4,282,300
|
|
|
6/5/2025
|
-0.55/-3.06%
|
18.00
|
18.00
|
17.45
|
17.45
|
17.60
|
16.93
|
9,444,900
|
|
|
6/4/2025
|
-0.05/-0.28%
|
18.00
|
18.05
|
17.70
|
18.00
|
17.86
|
17.46
|
5,818,500
|
|
|
6/3/2025
|
+0.05/+0.28%
|
18.05
|
18.05
|
17.55
|
18.05
|
17.77
|
17.51
|
8,151,600
|
|
|
6/2/2025
|
+0.90/+5.26%
|
17.85
|
18.00
|
17.20
|
18.00
|
17.67
|
17.46
|
6,560,000
|
|
|
5/30/2025
|
-0.55/-2.51%
|
21.70
|
22.25
|
20.65
|
21.40
|
21.32
|
16.61
|
13,940,700
|
|
|
5/29/2025
|
-1.65/-6.99%
|
23.70
|
23.75
|
21.95
|
21.95
|
22.39
|
17.04
|
23,240,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|