|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.30/-1.64%
|
18.25
|
18.25
|
17.85
|
17.95
|
18.00
|
17.95
|
3,571,700
|
|
|
6/5/2025
|
-0.20/-1.08%
|
18.50
|
18.55
|
18.10
|
18.25
|
18.25
|
18.25
|
9,053,700
|
|
|
6/4/2025
|
+0.10/+0.54%
|
18.45
|
18.85
|
18.25
|
18.45
|
18.50
|
18.45
|
12,691,300
|
|
|
6/3/2025
|
+0.10/+0.55%
|
18.50
|
18.50
|
18.05
|
18.35
|
18.26
|
18.35
|
12,918,300
|
|
|
6/2/2025
|
+1.15/+6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.14
|
18.25
|
25,285,000
|
|
|
5/30/2025
|
-0.45/-2.56%
|
17.60
|
17.60
|
16.95
|
17.10
|
17.18
|
17.10
|
13,887,500
|
|
|
5/29/2025
|
+0.25/+1.45%
|
17.50
|
17.90
|
17.10
|
17.55
|
17.49
|
17.55
|
14,662,600
|
|
|
5/28/2025
|
-0.30/-1.70%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.41
|
17.30
|
8,381,800
|
|
|
5/27/2025
|
+1.10/+6.67%
|
16.70
|
17.65
|
16.65
|
17.60
|
17.19
|
17.60
|
24,975,700
|
|
|
5/26/2025
|
+0.40/+2.48%
|
16.15
|
16.55
|
15.65
|
16.50
|
16.24
|
16.50
|
8,225,000
|
|
|
5/23/2025
|
-0.30/-1.83%
|
16.40
|
16.50
|
15.95
|
16.10
|
16.15
|
16.10
|
8,896,300
|
|
|
5/22/2025
|
-0.35/-2.09%
|
16.70
|
16.80
|
16.35
|
16.40
|
16.59
|
16.40
|
7,275,600
|
|
|
5/21/2025
|
+0.10/+0.60%
|
16.75
|
16.80
|
16.25
|
16.75
|
16.51
|
16.75
|
8,802,771
|
|
|
5/20/2025
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.45
|
16.65
|
16.60
|
16.65
|
4,284,400
|
|
|
5/19/2025
|
+0.20/+1.21%
|
16.45
|
16.90
|
16.30
|
16.70
|
16.69
|
16.70
|
6,754,500
|
|
|
5/16/2025
|
-0.30/-1.79%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.71
|
16.50
|
8,634,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.65
|
16.80
|
16.85
|
16.80
|
7,719,000
|
|
|
5/14/2025
|
+0.30/+1.82%
|
16.55
|
16.80
|
16.20
|
16.80
|
16.53
|
16.80
|
9,814,200
|
|
|
5/13/2025
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
16.50
|
6,964,300
|
|
|
5/12/2025
|
-0.10/-0.60%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.51
|
16.55
|
6,230,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|