|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.15/-0.96%
|
15.60
|
15.65
|
15.10
|
15.40
|
15.40
|
15.40
|
32,574,400
|
|
5/29/2025
|
+0.15/+0.97%
|
15.35
|
15.80
|
15.35
|
15.55
|
15.52
|
15.55
|
24,813,700
|
|
5/28/2025
|
-0.50/-3.14%
|
15.90
|
16.00
|
15.30
|
15.40
|
15.62
|
15.40
|
28,475,500
|
|
5/27/2025
|
+0.20/+1.27%
|
15.90
|
16.15
|
15.50
|
15.90
|
15.80
|
15.90
|
23,531,300
|
|
5/26/2025
|
+0.55/+3.63%
|
15.30
|
15.85
|
14.80
|
15.70
|
15.45
|
15.70
|
33,015,540
|
|
5/23/2025
|
-0.25/-1.62%
|
15.50
|
15.65
|
15.05
|
15.15
|
15.25
|
15.15
|
18,443,100
|
|
5/22/2025
|
+0.20/+1.32%
|
15.45
|
16.05
|
15.15
|
15.40
|
15.45
|
15.40
|
35,354,400
|
|
5/21/2025
|
+0.95/+6.67%
|
14.40
|
15.20
|
14.20
|
15.20
|
14.72
|
15.20
|
36,512,500
|
|
5/20/2025
|
+0.05/+0.35%
|
14.45
|
14.85
|
14.25
|
14.25
|
14.51
|
14.25
|
25,717,500
|
|
5/19/2025
|
+0.90/+6.77%
|
13.25
|
14.20
|
13.20
|
14.20
|
13.86
|
14.20
|
26,821,800
|
|
5/16/2025
|
-0.20/-1.48%
|
13.55
|
13.60
|
13.25
|
13.30
|
13.40
|
13.30
|
9,235,400
|
|
5/15/2025
|
+0.25/+1.89%
|
13.35
|
13.80
|
13.20
|
13.50
|
13.55
|
13.50
|
21,960,800
|
|
5/14/2025
|
+0.05/+0.38%
|
13.25
|
13.40
|
13.15
|
13.25
|
13.26
|
13.25
|
7,984,300
|
|
5/13/2025
|
-0.05/-0.38%
|
13.45
|
13.50
|
13.15
|
13.20
|
13.24
|
13.20
|
15,853,900
|
|
5/12/2025
|
-0.15/-1.12%
|
13.50
|
13.55
|
13.15
|
13.25
|
13.28
|
13.25
|
14,500,800
|
|
5/9/2025
|
+0.40/+3.08%
|
13.45
|
13.90
|
13.30
|
13.40
|
13.58
|
13.40
|
25,361,800
|
|
5/8/2025
|
+0.10/+0.78%
|
13.15
|
13.30
|
12.95
|
13.00
|
13.07
|
13.00
|
10,118,400
|
|
5/7/2025
|
0.00 / 0.00%
|
12.85
|
13.20
|
12.85
|
12.90
|
13.02
|
12.90
|
11,177,500
|
|
5/6/2025
|
-0.20/-1.53%
|
13.25
|
13.40
|
12.90
|
12.90
|
13.14
|
12.90
|
8,504,600
|
|
5/5/2025
|
-0.05/-0.38%
|
13.20
|
13.35
|
12.90
|
13.10
|
13.04
|
13.10
|
8,338,601
|
|
|
|
|
|
|
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
|
|
|
|
|