|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2025
|
+0.40/+1.75%
|
23.00
|
23.70
|
22.60
|
23.30
|
23.11
|
23.30
|
124,700
|
|
6/2/2025
|
+0.10/+0.44%
|
22.30
|
23.50
|
22.30
|
22.90
|
22.89
|
22.90
|
41,200
|
|
5/30/2025
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.10
|
22.80
|
22.92
|
22.80
|
21,600
|
|
5/29/2025
|
-0.10/-0.44%
|
22.90
|
22.90
|
21.90
|
22.80
|
22.32
|
22.80
|
15,600
|
|
5/28/2025
|
+0.10/+0.44%
|
22.80
|
23.40
|
22.50
|
22.90
|
23.00
|
22.90
|
101,100
|
|
5/27/2025
|
+1.10/+5.07%
|
21.70
|
22.80
|
21.70
|
22.80
|
22.27
|
22.80
|
96,600
|
|
5/26/2025
|
+0.70/+3.33%
|
21.40
|
21.80
|
20.10
|
21.70
|
21.37
|
21.70
|
43,300
|
|
5/23/2025
|
-0.20/-0.94%
|
21.20
|
21.50
|
20.40
|
21.00
|
20.72
|
21.00
|
31,600
|
|
5/22/2025
|
-0.20/-0.93%
|
21.10
|
21.40
|
20.80
|
21.20
|
21.15
|
21.20
|
24,100
|
|
5/21/2025
|
-0.10/-0.47%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.18
|
21.40
|
22,700
|
|
5/20/2025
|
-0.10/-0.46%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.50
|
21.50
|
16,300
|
|
5/19/2025
|
-0.10/-0.46%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.42
|
21.60
|
23,900
|
|
5/16/2025
|
+0.40/+1.88%
|
21.30
|
21.90
|
20.60
|
21.70
|
21.50
|
21.70
|
41,400
|
|
5/15/2025
|
-0.20/-0.93%
|
21.90
|
21.90
|
20.10
|
21.30
|
20.77
|
21.30
|
49,000
|
|
5/14/2025
|
-0.60/-2.71%
|
22.00
|
22.40
|
20.40
|
21.50
|
20.84
|
21.50
|
160,800
|
|
5/13/2025
|
+0.30/+1.38%
|
23.00
|
23.50
|
22.00
|
22.10
|
22.64
|
22.10
|
43,000
|
|
5/12/2025
|
+1.90/+9.55%
|
19.90
|
21.80
|
19.90
|
21.80
|
21.58
|
21.80
|
198,200
|
|
5/9/2025
|
+0.50/+2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.74
|
19.90
|
50,700
|
|
5/8/2025
|
-0.10/-0.51%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.41
|
19.40
|
24,200
|
|
5/7/2025
|
+0.20/+1.04%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.42
|
19.50
|
13,500
|
|
|
|
|
|
|
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
|
|
|
|
|