|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.05/+0.30%
|
16.75
|
17.15
|
16.75
|
16.80
|
16.95
|
16.80
|
1,490,100
|
|
|
6/3/2025
|
-0.10/-0.59%
|
17.45
|
17.45
|
16.70
|
16.75
|
16.96
|
16.75
|
2,476,700
|
|
|
6/2/2025
|
+1.10/+6.98%
|
15.90
|
16.85
|
15.65
|
16.85
|
16.59
|
16.85
|
6,533,100
|
|
|
5/30/2025
|
+0.15/+0.96%
|
15.60
|
16.10
|
15.55
|
15.75
|
15.81
|
15.75
|
2,434,200
|
|
|
5/29/2025
|
-0.15/-0.95%
|
15.85
|
15.90
|
15.50
|
15.60
|
15.68
|
15.60
|
1,603,800
|
|
|
5/28/2025
|
-0.25/-1.56%
|
16.15
|
16.15
|
15.70
|
15.75
|
15.86
|
15.75
|
2,287,000
|
|
|
5/27/2025
|
-0.05/-0.31%
|
16.40
|
16.60
|
15.80
|
16.00
|
16.23
|
16.00
|
4,093,300
|
|
|
5/26/2025
|
+0.55/+3.55%
|
15.50
|
16.20
|
15.30
|
16.05
|
15.83
|
16.05
|
2,518,600
|
|
|
5/23/2025
|
-0.30/-1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.63
|
15.50
|
2,132,300
|
|
|
5/22/2025
|
-0.50/-3.07%
|
16.30
|
16.65
|
15.80
|
15.80
|
16.28
|
15.80
|
3,190,000
|
|
|
5/21/2025
|
+0.65/+4.15%
|
15.90
|
16.50
|
15.85
|
16.30
|
16.23
|
16.30
|
4,269,600
|
|
|
5/20/2025
|
+0.10/+0.64%
|
15.55
|
15.75
|
15.40
|
15.65
|
15.59
|
15.65
|
2,369,000
|
|
|
5/19/2025
|
-0.20/-1.27%
|
15.65
|
16.05
|
15.45
|
15.55
|
15.75
|
15.55
|
1,719,000
|
|
|
5/16/2025
|
+0.30/+1.94%
|
15.40
|
16.05
|
15.40
|
15.75
|
15.81
|
15.75
|
2,386,900
|
|
|
5/15/2025
|
-0.40/-2.52%
|
15.75
|
15.90
|
15.15
|
15.45
|
15.43
|
15.45
|
3,715,700
|
|
|
5/14/2025
|
-0.05/-0.31%
|
15.90
|
15.90
|
15.55
|
15.85
|
15.72
|
15.85
|
3,310,900
|
|
|
5/13/2025
|
-0.15/-0.93%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
15.90
|
2,807,600
|
|
|
5/12/2025
|
+0.60/+3.88%
|
16.10
|
16.30
|
15.90
|
16.05
|
16.12
|
16.05
|
6,901,300
|
|
|
5/9/2025
|
-0.05/-0.32%
|
15.40
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
2,309,700
|
|
|
5/8/2025
|
+0.10/+0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.41
|
15.50
|
2,409,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|