|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.45/-2.39%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.51
|
18.35
|
7,022,000
|
|
5/29/2025
|
-0.30/-1.57%
|
19.30
|
19.40
|
18.80
|
18.80
|
18.94
|
18.80
|
5,073,600
|
|
5/28/2025
|
+0.20/+1.06%
|
19.20
|
19.70
|
19.05
|
19.10
|
19.37
|
19.10
|
11,254,400
|
|
5/27/2025
|
+0.35/+1.89%
|
18.60
|
18.90
|
18.55
|
18.90
|
18.70
|
18.90
|
7,407,200
|
|
5/26/2025
|
+0.55/+3.06%
|
18.10
|
18.60
|
17.70
|
18.55
|
18.19
|
18.55
|
6,291,200
|
|
5/23/2025
|
-0.10/-0.55%
|
18.15
|
18.20
|
17.95
|
18.00
|
18.05
|
18.00
|
2,225,400
|
|
5/22/2025
|
-0.25/-1.36%
|
17.80
|
18.25
|
17.80
|
18.10
|
18.07
|
18.10
|
9,031,300
|
|
5/21/2025
|
-0.10/-0.54%
|
18.55
|
18.60
|
18.15
|
18.35
|
18.32
|
18.35
|
4,940,800
|
|
5/20/2025
|
0.00 / 0.00%
|
18.45
|
18.60
|
18.30
|
18.45
|
18.42
|
18.45
|
3,149,400
|
|
5/19/2025
|
-0.25/-1.34%
|
18.65
|
18.85
|
18.40
|
18.45
|
18.59
|
18.45
|
4,217,900
|
|
5/16/2025
|
-0.25/-1.32%
|
18.90
|
19.10
|
18.70
|
18.70
|
18.92
|
18.70
|
3,477,500
|
|
5/15/2025
|
+0.10/+0.53%
|
19.00
|
19.05
|
18.60
|
18.95
|
18.83
|
18.95
|
4,858,900
|
|
5/14/2025
|
+0.10/+0.53%
|
18.85
|
19.05
|
18.70
|
18.85
|
18.83
|
18.85
|
5,059,300
|
|
5/13/2025
|
-0.05/-0.27%
|
19.30
|
19.30
|
18.70
|
18.75
|
18.96
|
18.75
|
5,713,200
|
|
5/12/2025
|
+0.50/+2.73%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.56
|
18.80
|
5,592,700
|
|
5/9/2025
|
-0.15/-0.81%
|
18.70
|
18.70
|
18.25
|
18.30
|
18.42
|
18.30
|
4,379,450
|
|
5/8/2025
|
+0.20/+1.10%
|
18.35
|
18.90
|
18.05
|
18.45
|
18.44
|
18.45
|
9,431,750
|
|
5/7/2025
|
+0.20/+1.11%
|
18.20
|
18.60
|
18.05
|
18.25
|
18.29
|
18.25
|
6,375,600
|
|
5/6/2025
|
+0.40/+2.27%
|
17.75
|
18.50
|
17.75
|
18.05
|
18.18
|
18.05
|
7,367,300
|
|
5/5/2025
|
+0.15/+0.86%
|
17.50
|
17.65
|
16.80
|
17.65
|
17.30
|
17.65
|
5,047,100
|
|
|
|
|
|
|
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
|
|
|
|
|