|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.20/+1.19%
|
16.95
|
17.05
|
16.70
|
17.00
|
16.85
|
17.00
|
1,588,100
|
|
5/28/2025
|
-0.30/-1.75%
|
17.30
|
17.30
|
16.65
|
16.80
|
16.94
|
16.80
|
2,544,800
|
|
5/27/2025
|
+0.35/+2.09%
|
16.85
|
17.40
|
16.75
|
17.10
|
17.11
|
17.10
|
3,022,000
|
|
5/26/2025
|
+0.45/+2.76%
|
16.60
|
16.90
|
16.05
|
16.75
|
16.57
|
16.75
|
2,517,000
|
|
5/23/2025
|
+0.25/+1.56%
|
16.10
|
16.75
|
15.90
|
16.30
|
16.42
|
16.30
|
3,230,500
|
|
5/22/2025
|
-0.50/-3.02%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.28
|
16.05
|
1,982,500
|
|
5/21/2025
|
+0.55/+3.44%
|
16.10
|
16.55
|
16.00
|
16.55
|
16.30
|
16.55
|
2,968,700
|
|
5/20/2025
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.95
|
16.00
|
16.03
|
16.00
|
837,500
|
|
5/19/2025
|
-0.05/-0.31%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.05
|
16.00
|
973,900
|
|
5/16/2025
|
-0.35/-2.13%
|
16.50
|
16.55
|
16.05
|
16.05
|
16.26
|
16.05
|
1,408,500
|
|
5/15/2025
|
+0.30/+1.86%
|
16.20
|
16.45
|
15.95
|
16.40
|
16.26
|
16.40
|
2,016,800
|
|
5/14/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.90
|
16.10
|
16.11
|
16.10
|
1,519,700
|
|
5/13/2025
|
+0.30/+1.90%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.12
|
16.10
|
1,864,900
|
|
5/12/2025
|
-0.05/-0.32%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.75
|
15.80
|
977,800
|
|
5/9/2025
|
-0.05/-0.31%
|
16.05
|
16.30
|
15.80
|
15.85
|
16.03
|
15.85
|
1,299,200
|
|
5/8/2025
|
+0.05/+0.32%
|
16.00
|
16.05
|
15.75
|
15.90
|
15.88
|
15.90
|
1,616,000
|
|
5/7/2025
|
+0.25/+1.60%
|
15.50
|
15.85
|
15.50
|
15.85
|
15.69
|
15.85
|
1,675,400
|
|
5/6/2025
|
-0.40/-2.50%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.90
|
15.60
|
1,513,900
|
|
5/5/2025
|
+0.45/+2.89%
|
15.70
|
16.15
|
15.55
|
16.00
|
15.85
|
16.00
|
1,445,500
|
|
4/29/2025
|
-0.15/-0.96%
|
15.60
|
15.70
|
15.40
|
15.55
|
15.53
|
15.55
|
656,100
|
|
|
|
|
|
|
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
|
|
|
|
|