|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2026
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.90
|
13.00
|
13.09
|
13.00
|
10,889,900
|
|
|
6/11/2026
|
-0.20/-1.52%
|
13.30
|
13.55
|
13.00
|
13.00
|
13.31
|
13.00
|
16,605,100
|
|
|
6/10/2026
|
+0.85/+6.88%
|
12.65
|
13.20
|
12.50
|
13.20
|
12.96
|
13.20
|
11,924,500
|
|
|
6/9/2026
|
-0.60/-4.33%
|
13.95
|
13.95
|
13.25
|
13.25
|
13.52
|
12.33
|
15,528,700
|
|
|
6/8/2026
|
+0.30/+2.21%
|
13.60
|
14.20
|
13.55
|
13.85
|
13.89
|
12.88
|
21,815,100
|
|
|
6/5/2026
|
-0.30/-2.17%
|
13.95
|
14.00
|
13.55
|
13.55
|
13.74
|
12.60
|
10,116,100
|
|
|
6/4/2026
|
+0.25/+1.84%
|
13.75
|
14.00
|
13.55
|
13.85
|
13.76
|
12.88
|
12,492,000
|
|
|
6/3/2026
|
-0.60/-4.23%
|
13.80
|
14.15
|
13.25
|
13.60
|
13.56
|
12.65
|
57,500,724
|
|
|
6/2/2026
|
-1.05/-6.89%
|
15.20
|
15.35
|
14.20
|
14.20
|
14.49
|
13.21
|
26,810,000
|
|
|
6/1/2026
|
+0.15/+0.99%
|
15.20
|
15.45
|
14.95
|
15.25
|
15.17
|
14.19
|
7,995,400
|
|
|
5/29/2026
|
+0.05/+0.33%
|
15.00
|
15.45
|
14.70
|
15.10
|
15.04
|
14.05
|
26,922,600
|
|
|
5/28/2026
|
-0.35/-2.27%
|
15.45
|
15.70
|
15.05
|
15.05
|
15.29
|
14.00
|
7,728,500
|
|
|
5/27/2026
|
-0.15/-0.96%
|
15.70
|
15.70
|
14.95
|
15.40
|
15.26
|
14.33
|
20,223,600
|
|
|
5/26/2026
|
+0.05/+0.32%
|
15.50
|
15.95
|
15.45
|
15.55
|
15.64
|
14.47
|
10,690,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.45
|
15.50
|
15.68
|
14.42
|
9,252,200
|
|
|
5/22/2026
|
+0.20/+1.31%
|
15.20
|
15.75
|
15.20
|
15.50
|
15.50
|
14.42
|
18,626,800
|
|
|
5/21/2026
|
-0.60/-3.77%
|
16.15
|
16.15
|
15.25
|
15.30
|
15.53
|
14.23
|
16,114,300
|
|
|
5/20/2026
|
-0.80/-4.79%
|
16.70
|
16.70
|
15.55
|
15.90
|
15.77
|
14.79
|
48,392,000
|
|
|
5/19/2026
|
-0.45/-2.62%
|
17.15
|
17.25
|
16.35
|
16.70
|
16.76
|
15.53
|
23,965,600
|
|
|
5/18/2026
|
-0.15/-0.87%
|
17.30
|
17.60
|
17.00
|
17.15
|
17.26
|
15.95
|
14,873,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|