|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.05/+0.31%
|
15.90
|
16.30
|
15.90
|
16.05
|
16.12
|
16.05
|
2,359,000
|
|
|
6/9/2025
|
-0.20/-1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.08
|
16.00
|
3,755,300
|
|
|
6/6/2025
|
-0.15/-0.92%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.50
|
16.20
|
10,061,900
|
|
|
6/5/2025
|
+0.20/+1.24%
|
16.10
|
16.35
|
16.00
|
16.35
|
16.21
|
16.35
|
3,606,300
|
|
|
6/4/2025
|
-0.20/-1.22%
|
16.45
|
16.65
|
16.15
|
16.15
|
16.38
|
16.15
|
5,687,300
|
|
|
6/3/2025
|
+0.35/+2.19%
|
16.40
|
16.40
|
16.05
|
16.35
|
16.21
|
16.35
|
7,017,000
|
|
|
6/2/2025
|
-0.30/-1.84%
|
15.80
|
16.00
|
15.35
|
16.00
|
15.79
|
16.00
|
8,299,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.40
|
16.95
|
16.20
|
16.30
|
16.58
|
16.30
|
14,303,500
|
|
|
5/29/2025
|
-0.15/-0.91%
|
16.55
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
4,881,200
|
|
|
5/28/2025
|
+0.05/+0.30%
|
16.50
|
16.70
|
16.35
|
16.45
|
16.52
|
16.45
|
5,373,700
|
|
|
5/27/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.39
|
16.40
|
8,938,500
|
|
|
5/26/2025
|
+0.15/+0.92%
|
16.25
|
16.40
|
15.75
|
16.40
|
16.08
|
16.40
|
5,609,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.00
|
16.25
|
16.12
|
16.25
|
3,319,100
|
|
|
5/22/2025
|
-0.15/-0.91%
|
16.50
|
16.80
|
16.20
|
16.25
|
16.48
|
16.25
|
7,450,800
|
|
|
5/21/2025
|
+0.10/+0.61%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.27
|
16.40
|
6,460,500
|
|
|
5/20/2025
|
+0.05/+0.31%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
6,114,200
|
|
|
5/19/2025
|
-0.20/-1.22%
|
16.35
|
16.65
|
16.10
|
16.25
|
16.42
|
16.25
|
9,068,500
|
|
|
5/16/2025
|
+0.50/+3.13%
|
15.75
|
16.60
|
15.75
|
16.45
|
16.36
|
16.45
|
16,804,500
|
|
|
5/15/2025
|
+0.45/+2.90%
|
15.60
|
16.10
|
15.50
|
15.95
|
15.76
|
15.95
|
13,359,700
|
|
|
5/14/2025
|
+0.50/+3.33%
|
14.75
|
15.65
|
14.75
|
15.50
|
15.38
|
15.50
|
17,712,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|