|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.35/+2.07%
|
17.10
|
17.55
|
16.80
|
17.25
|
17.20
|
17.25
|
8,063,700
|
|
5/29/2025
|
+1.10/+6.96%
|
16.00
|
16.90
|
15.85
|
16.90
|
16.50
|
16.90
|
6,490,000
|
|
5/28/2025
|
-0.30/-1.86%
|
16.25
|
16.25
|
15.75
|
15.80
|
15.93
|
15.80
|
2,067,600
|
|
5/27/2025
|
+1.00/+6.62%
|
15.30
|
16.15
|
15.20
|
16.10
|
15.75
|
16.10
|
5,085,100
|
|
5/26/2025
|
+0.65/+4.50%
|
14.45
|
15.20
|
14.20
|
15.10
|
14.84
|
15.10
|
2,482,000
|
|
5/23/2025
|
-0.25/-1.70%
|
14.75
|
14.75
|
14.30
|
14.45
|
14.47
|
14.45
|
1,503,600
|
|
5/22/2025
|
-0.15/-1.01%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.75
|
14.70
|
1,540,300
|
|
5/21/2025
|
-0.15/-1.00%
|
15.30
|
15.30
|
14.70
|
14.85
|
14.89
|
14.85
|
1,671,500
|
|
5/20/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.90
|
15.00
|
15.02
|
15.00
|
862,200
|
|
5/19/2025
|
-0.20/-1.32%
|
15.20
|
15.60
|
15.00
|
15.00
|
15.25
|
15.00
|
2,783,900
|
|
5/16/2025
|
+0.15/+1.00%
|
15.05
|
15.30
|
15.05
|
15.20
|
15.17
|
15.20
|
1,895,000
|
|
5/15/2025
|
-0.10/-0.66%
|
15.25
|
15.30
|
14.95
|
15.05
|
15.09
|
15.05
|
1,350,400
|
|
5/14/2025
|
-0.15/-0.98%
|
15.30
|
15.35
|
15.00
|
15.15
|
15.12
|
15.15
|
1,187,100
|
|
5/13/2025
|
+0.40/+2.68%
|
15.15
|
15.35
|
14.95
|
15.30
|
15.17
|
15.30
|
2,062,800
|
|
5/12/2025
|
-0.10/-0.67%
|
15.00
|
15.05
|
14.75
|
14.90
|
14.86
|
14.90
|
877,100
|
|
5/9/2025
|
-0.40/-2.60%
|
15.40
|
15.45
|
14.90
|
15.00
|
15.04
|
15.00
|
1,793,000
|
|
5/8/2025
|
+0.45/+3.01%
|
15.00
|
15.65
|
14.80
|
15.40
|
15.24
|
15.40
|
2,769,700
|
|
5/7/2025
|
+0.20/+1.36%
|
14.70
|
15.20
|
14.60
|
14.95
|
14.90
|
14.95
|
1,890,300
|
|
5/6/2025
|
+0.05/+0.34%
|
14.70
|
15.15
|
14.70
|
14.75
|
14.87
|
14.75
|
2,338,800
|
|
5/5/2025
|
+0.25/+1.73%
|
14.45
|
14.70
|
14.30
|
14.70
|
14.53
|
14.70
|
1,205,900
|
|
|
|
|
|
|
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
|
|
|
|
|