|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.35/+1.98%
|
18.10
|
18.45
|
18.00
|
18.00
|
18.20
|
18.00
|
4,789,000
|
|
5/27/2025
|
+0.05/+0.28%
|
17.65
|
17.80
|
17.55
|
17.65
|
17.63
|
17.65
|
2,104,700
|
|
5/26/2025
|
+0.05/+0.28%
|
17.40
|
17.70
|
17.05
|
17.60
|
17.45
|
17.60
|
2,324,800
|
|
5/23/2025
|
+0.20/+1.15%
|
17.40
|
17.70
|
17.20
|
17.55
|
17.48
|
17.55
|
1,408,900
|
|
5/22/2025
|
+0.15/+0.87%
|
17.20
|
17.70
|
16.95
|
17.35
|
17.33
|
17.35
|
2,682,300
|
|
5/21/2025
|
-0.25/-1.43%
|
17.55
|
17.55
|
17.10
|
17.20
|
17.28
|
17.20
|
1,938,600
|
|
5/20/2025
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.40
|
17.45
|
17.46
|
17.45
|
1,203,900
|
|
5/19/2025
|
-0.30/-1.69%
|
17.65
|
17.95
|
17.45
|
17.45
|
17.62
|
17.45
|
2,202,700
|
|
5/16/2025
|
-0.25/-1.39%
|
18.00
|
18.00
|
17.70
|
17.75
|
17.82
|
17.75
|
1,973,300
|
|
5/15/2025
|
-0.15/-0.83%
|
18.15
|
18.20
|
17.65
|
18.00
|
17.87
|
18.00
|
3,842,600
|
|
5/14/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.15
|
18.10
|
18.15
|
2,463,000
|
|
5/13/2025
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.05
|
18.15
|
18.17
|
18.15
|
2,752,600
|
|
5/12/2025
|
+0.15/+0.83%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.06
|
18.15
|
2,232,400
|
|
5/9/2025
|
+0.05/+0.28%
|
18.00
|
18.25
|
17.80
|
18.00
|
17.96
|
18.00
|
2,778,400
|
|
5/8/2025
|
+0.30/+1.70%
|
18.15
|
18.30
|
17.95
|
17.95
|
18.09
|
17.95
|
4,449,700
|
|
5/7/2025
|
+1.15/+6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.29
|
17.65
|
6,780,000
|
|
5/6/2025
|
+0.40/+2.48%
|
16.15
|
16.70
|
16.15
|
16.50
|
16.51
|
16.50
|
3,387,800
|
|
5/5/2025
|
+0.05/+0.31%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
1,917,500
|
|
4/29/2025
|
-0.10/-0.62%
|
16.15
|
16.15
|
15.90
|
16.05
|
16.03
|
16.05
|
1,618,400
|
|
4/28/2025
|
+0.10/+0.62%
|
16.10
|
16.15
|
15.95
|
16.15
|
16.06
|
16.15
|
1,454,400
|
|
|
|
|
|
|
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
|
|
|
|
|