|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.05/-0.34%
|
14.80
|
14.80
|
14.45
|
14.70
|
14.57
|
14.70
|
5,724,100
|
|
5/29/2025
|
+0.35/+2.43%
|
14.45
|
14.90
|
14.40
|
14.75
|
14.64
|
14.75
|
5,408,200
|
|
5/28/2025
|
-0.25/-1.71%
|
14.95
|
15.00
|
14.20
|
14.40
|
14.65
|
14.40
|
8,224,200
|
|
5/27/2025
|
+0.05/+0.34%
|
14.65
|
15.10
|
14.35
|
14.65
|
14.58
|
14.65
|
7,217,900
|
|
5/26/2025
|
+0.70/+5.04%
|
14.30
|
14.85
|
13.80
|
14.60
|
14.58
|
14.60
|
16,330,500
|
|
5/23/2025
|
+0.55/+4.12%
|
13.55
|
14.00
|
13.40
|
13.90
|
13.74
|
13.90
|
10,305,900
|
|
5/22/2025
|
0.00 / 0.00%
|
13.30
|
13.95
|
13.10
|
13.35
|
13.58
|
13.35
|
10,420,900
|
|
5/21/2025
|
+0.10/+0.75%
|
13.60
|
13.60
|
12.95
|
13.35
|
13.22
|
13.35
|
8,219,400
|
|
5/20/2025
|
+0.25/+1.92%
|
13.05
|
13.25
|
12.85
|
13.25
|
13.00
|
13.25
|
7,462,200
|
|
5/19/2025
|
-0.20/-1.52%
|
13.00
|
13.35
|
12.85
|
13.00
|
13.02
|
13.00
|
9,537,800
|
|
5/16/2025
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.05
|
13.20
|
13.30
|
13.20
|
8,896,700
|
|
5/15/2025
|
-0.05/-0.38%
|
13.40
|
13.40
|
12.65
|
13.20
|
12.93
|
13.20
|
10,782,500
|
|
5/14/2025
|
+0.20/+1.53%
|
13.05
|
13.55
|
12.90
|
13.25
|
13.18
|
13.25
|
6,578,600
|
|
5/13/2025
|
0.00 / 0.00%
|
13.20
|
13.25
|
12.85
|
13.05
|
13.00
|
13.05
|
9,974,600
|
|
5/12/2025
|
+0.70/+5.67%
|
12.60
|
13.20
|
12.45
|
13.05
|
12.95
|
13.05
|
14,049,900
|
|
5/9/2025
|
+0.10/+0.82%
|
12.45
|
12.85
|
12.25
|
12.35
|
12.42
|
12.35
|
11,144,500
|
|
5/8/2025
|
+0.80/+6.99%
|
11.50
|
12.25
|
11.50
|
12.25
|
12.21
|
12.25
|
14,409,900
|
|
5/7/2025
|
+0.30/+2.69%
|
11.20
|
11.45
|
11.00
|
11.45
|
11.24
|
11.45
|
5,784,600
|
|
5/6/2025
|
+0.15/+1.36%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.21
|
11.15
|
5,498,000
|
|
5/5/2025
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.85
|
11.00
|
10.98
|
11.00
|
1,804,800
|
|
|
|
|
|
|
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
|
|
|
|
|