|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
18.00
|
18.00
|
18.00
|
5,900
|
|
6/2/2025
|
+0.50/+2.87%
|
17.40
|
18.80
|
17.40
|
17.90
|
18.00
|
17.90
|
7,100
|
|
5/30/2025
|
-0.10/-0.57%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.40
|
17.30
|
2,500
|
|
5/29/2025
|
-0.10/-0.57%
|
16.60
|
17.60
|
16.60
|
17.50
|
17.40
|
17.50
|
11,000
|
|
5/28/2025
|
+1.20/+7.36%
|
17.00
|
18.00
|
16.50
|
17.50
|
17.60
|
17.50
|
2,200
|
|
5/27/2025
|
+0.20/+1.22%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.30
|
16.60
|
4,400
|
|
5/26/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1,000
|
|
5/23/2025
|
-0.40/-2.40%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.40
|
16.30
|
2,400
|
|
5/22/2025
|
+0.60/+3.73%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.40
|
16.70
|
3,900
|
|
5/21/2025
|
-0.50/-3.03%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.40
|
16.00
|
3,700
|
|
5/20/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.40
|
16.70
|
16.40
|
16.70
|
2,300
|
|
5/19/2025
|
+0.40/+2.41%
|
17.70
|
17.70
|
16.60
|
17.00
|
16.40
|
17.00
|
1,100
|
|
5/16/2025
|
+0.30/+1.82%
|
16.50
|
17.30
|
16.30
|
16.80
|
16.40
|
16.80
|
11,100
|
|
5/15/2025
|
-0.20/-1.20%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.40
|
16.50
|
6,500
|
|
5/14/2025
|
-0.50/-2.92%
|
17.10
|
17.90
|
16.60
|
16.60
|
16.40
|
16.60
|
5,300
|
|
5/13/2025
|
0.00 / 0.00%
|
17.00
|
18.80
|
16.50
|
17.00
|
16.40
|
17.00
|
8,000
|
|
5/12/2025
|
+0.50/+3.03%
|
16.60
|
18.80
|
16.00
|
17.00
|
16.40
|
17.00
|
10,000
|
|
5/9/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.40
|
16.50
|
9,600
|
|
5/8/2025
|
-0.60/-3.53%
|
16.80
|
16.80
|
16.10
|
16.40
|
16.40
|
16.40
|
3,000
|
|
5/7/2025
|
-0.40/-2.37%
|
16.90
|
18.80
|
15.50
|
16.50
|
16.40
|
16.50
|
2,400
|
|
|
|
|
|
|
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
|
|
|
|
|