|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+1.30/+7.43%
|
17.50
|
19.50
|
17.50
|
18.80
|
18.60
|
18.80
|
6,639,300
|
|
5/27/2025
|
+0.50/+2.94%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
17.50
|
1,634,600
|
|
5/26/2025
|
+0.10/+0.58%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.00
|
17.30
|
1,770,000
|
|
5/23/2025
|
-0.10/-0.57%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.00
|
17.30
|
1,313,800
|
|
5/22/2025
|
-0.70/-3.91%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.00
|
17.20
|
2,026,200
|
|
5/21/2025
|
+0.10/+0.56%
|
17.80
|
18.30
|
17.50
|
17.80
|
17.00
|
17.80
|
1,735,600
|
|
5/20/2025
|
+0.70/+4.09%
|
17.00
|
18.40
|
16.90
|
17.80
|
17.00
|
17.80
|
3,862,400
|
|
5/19/2025
|
-0.30/-1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.00
|
17.10
|
1,399,300
|
|
5/16/2025
|
-0.20/-1.14%
|
17.70
|
17.80
|
17.20
|
17.40
|
17.00
|
17.40
|
1,638,300
|
|
5/15/2025
|
+0.50/+2.92%
|
17.30
|
17.90
|
17.30
|
17.60
|
17.00
|
17.60
|
2,219,200
|
|
5/14/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.00
|
17.30
|
1,460,500
|
|
5/13/2025
|
+0.20/+1.17%
|
17.20
|
17.80
|
17.10
|
17.30
|
17.00
|
17.30
|
980,800
|
|
5/12/2025
|
-0.10/-0.58%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.00
|
17.20
|
1,416,300
|
|
5/9/2025
|
-0.20/-1.14%
|
17.70
|
17.80
|
17.10
|
17.30
|
17.00
|
17.30
|
1,351,300
|
|
5/8/2025
|
+0.10/+0.57%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.00
|
17.70
|
1,459,100
|
|
5/7/2025
|
-0.40/-2.21%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.00
|
17.70
|
1,293,300
|
|
5/6/2025
|
+0.70/+4.09%
|
17.50
|
18.80
|
17.20
|
17.80
|
17.00
|
17.80
|
3,136,400
|
|
5/5/2025
|
+0.10/+0.58%
|
17.10
|
17.50
|
16.80
|
17.20
|
17.00
|
17.20
|
1,166,400
|
|
4/29/2025
|
-0.70/-3.98%
|
17.60
|
17.90
|
16.70
|
16.90
|
17.10
|
16.90
|
2,502,300
|
|
4/28/2025
|
+0.60/+3.53%
|
17.60
|
18.00
|
17.30
|
17.60
|
17.60
|
17.60
|
1,569,200
|
|
|
|
|
|
|
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
|
|
|
|
|