|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2025
|
-0.80/-6.64%
|
11.70
|
11.90
|
11.25
|
11.25
|
11.34
|
11.25
|
10,373,900
|
|
4/4/2025
|
-0.90/-6.95%
|
12.05
|
12.40
|
12.05
|
12.05
|
12.09
|
12.05
|
17,158,100
|
|
4/3/2025
|
-0.95/-6.83%
|
13.30
|
13.45
|
12.95
|
12.95
|
13.09
|
12.95
|
11,820,400
|
|
4/2/2025
|
+0.05/+0.36%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.86
|
13.90
|
4,234,300
|
|
4/1/2025
|
+0.15/+1.09%
|
13.80
|
13.90
|
13.70
|
13.85
|
13.79
|
13.85
|
3,885,600
|
|
3/31/2025
|
-0.10/-0.72%
|
13.70
|
13.85
|
13.60
|
13.70
|
13.70
|
13.70
|
7,431,800
|
|
3/28/2025
|
-0.15/-1.08%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
13.80
|
6,543,400
|
|
3/27/2025
|
-0.05/-0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
13.95
|
3,750,700
|
|
3/26/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.00
|
14.07
|
14.00
|
4,360,100
|
|
3/25/2025
|
0.00 / 0.00%
|
14.05
|
14.20
|
14.00
|
14.00
|
14.07
|
14.00
|
5,488,400
|
|
3/24/2025
|
-0.05/-0.36%
|
14.05
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
5,169,400
|
|
3/21/2025
|
-0.15/-1.06%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.09
|
14.05
|
5,891,300
|
|
3/20/2025
|
-0.15/-1.05%
|
14.45
|
14.45
|
14.05
|
14.20
|
14.17
|
14.20
|
7,385,400
|
|
3/19/2025
|
-0.10/-0.69%
|
14.55
|
14.55
|
14.20
|
14.35
|
14.36
|
14.35
|
7,295,500
|
|
3/18/2025
|
+0.10/+0.70%
|
14.50
|
14.90
|
14.40
|
14.45
|
14.66
|
14.45
|
19,565,700
|
|
3/17/2025
|
+0.25/+1.77%
|
14.15
|
14.40
|
14.05
|
14.35
|
14.24
|
14.35
|
10,369,200
|
|
3/14/2025
|
+0.10/+0.71%
|
14.00
|
14.15
|
13.90
|
14.10
|
14.02
|
14.10
|
7,484,100
|
|
3/13/2025
|
-0.15/-1.06%
|
14.20
|
14.25
|
13.95
|
14.00
|
14.10
|
14.00
|
8,221,800
|
|
3/12/2025
|
-0.15/-1.05%
|
14.40
|
14.40
|
14.15
|
14.15
|
14.22
|
14.15
|
6,298,500
|
|
3/11/2025
|
+0.05/+0.35%
|
14.05
|
14.40
|
14.00
|
14.30
|
14.24
|
14.30
|
8,962,700
|
|
|
|
|
|
|
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
|
|
|
|
|