|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.85/+6.46%
|
13.70
|
14.05
|
13.30
|
14.00
|
13.68
|
14.00
|
30,839,700
|
|
|
4/10/2025
|
+0.85/+6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
1,671,354
|
|
|
4/9/2025
|
-0.90/-6.82%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.40
|
12.30
|
41,328,000
|
|
|
4/8/2025
|
-0.95/-6.71%
|
13.30
|
14.00
|
13.20
|
13.20
|
13.23
|
13.20
|
8,109,400
|
|
|
4/4/2025
|
-0.70/-4.71%
|
13.85
|
14.40
|
13.85
|
14.15
|
13.92
|
14.15
|
33,877,100
|
|
|
4/3/2025
|
-1.10/-6.90%
|
15.30
|
15.45
|
14.85
|
14.85
|
14.96
|
14.85
|
28,832,200
|
|
|
4/2/2025
|
+0.10/+0.63%
|
15.85
|
16.30
|
15.85
|
15.95
|
16.05
|
15.95
|
9,093,200
|
|
|
4/1/2025
|
+0.05/+0.32%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.88
|
15.85
|
3,561,200
|
|
|
3/31/2025
|
-0.30/-1.86%
|
15.95
|
16.20
|
15.80
|
15.80
|
15.91
|
15.80
|
11,851,000
|
|
|
3/28/2025
|
-0.30/-1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.21
|
16.10
|
8,217,300
|
|
|
3/27/2025
|
-0.10/-0.61%
|
16.25
|
16.50
|
16.20
|
16.40
|
16.36
|
16.40
|
6,190,300
|
|
|
3/26/2025
|
-0.05/-0.30%
|
16.60
|
16.80
|
16.25
|
16.50
|
16.50
|
16.50
|
8,544,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.45
|
16.55
|
16.63
|
16.55
|
6,632,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.55
|
16.26
|
16.55
|
13,051,600
|
|
|
3/21/2025
|
-0.10/-0.60%
|
16.65
|
16.80
|
16.50
|
16.55
|
16.65
|
16.55
|
7,286,600
|
|
|
3/20/2025
|
-0.10/-0.60%
|
16.90
|
16.90
|
16.30
|
16.65
|
16.57
|
16.65
|
8,011,900
|
|
|
3/19/2025
|
+0.15/+0.90%
|
16.60
|
16.95
|
16.45
|
16.75
|
16.71
|
16.75
|
15,879,900
|
|
|
3/18/2025
|
-0.35/-2.06%
|
17.15
|
17.20
|
16.60
|
16.60
|
16.84
|
16.60
|
13,378,800
|
|
|
3/17/2025
|
+0.65/+3.99%
|
16.50
|
16.95
|
16.35
|
16.95
|
16.71
|
16.95
|
16,147,100
|
|
|
3/14/2025
|
+0.25/+1.56%
|
16.10
|
16.75
|
16.05
|
16.30
|
16.42
|
16.30
|
15,906,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|