|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
-0.15/-0.81%
|
18.70
|
18.70
|
18.25
|
18.30
|
18.42
|
18.30
|
4,379,450
|
|
5/8/2025
|
+0.20/+1.10%
|
18.35
|
18.90
|
18.05
|
18.45
|
18.44
|
18.45
|
9,431,750
|
|
5/7/2025
|
+0.20/+1.11%
|
18.20
|
18.60
|
18.05
|
18.25
|
18.29
|
18.25
|
6,375,600
|
|
5/6/2025
|
+0.40/+2.27%
|
17.75
|
18.50
|
17.75
|
18.05
|
18.18
|
18.05
|
7,367,300
|
|
5/5/2025
|
+0.15/+0.86%
|
17.50
|
17.65
|
16.80
|
17.65
|
17.30
|
17.65
|
5,047,100
|
|
4/29/2025
|
-0.25/-1.41%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.54
|
17.50
|
2,850,400
|
|
4/28/2025
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.75
|
17.87
|
17.75
|
2,774,600
|
|
4/25/2025
|
-0.05/-0.28%
|
17.90
|
18.10
|
17.65
|
17.75
|
17.82
|
17.75
|
4,819,300
|
|
4/24/2025
|
+0.30/+1.71%
|
17.60
|
18.20
|
17.55
|
17.80
|
17.88
|
17.80
|
5,198,500
|
|
4/23/2025
|
+0.60/+3.55%
|
17.30
|
17.55
|
17.05
|
17.50
|
17.33
|
17.50
|
3,941,500
|
|
4/22/2025
|
-0.90/-5.06%
|
17.75
|
17.75
|
16.60
|
16.90
|
16.88
|
16.90
|
10,032,600
|
|
4/21/2025
|
-0.15/-0.84%
|
18.60
|
18.60
|
17.60
|
17.80
|
17.95
|
17.80
|
4,246,900
|
|
4/18/2025
|
+0.15/+0.84%
|
18.15
|
18.25
|
17.90
|
17.95
|
18.13
|
17.95
|
4,213,200
|
|
4/17/2025
|
+0.05/+0.28%
|
17.50
|
17.85
|
17.30
|
17.80
|
17.56
|
17.80
|
3,275,000
|
|
4/16/2025
|
+0.15/+0.85%
|
17.60
|
18.10
|
17.00
|
17.75
|
17.56
|
17.75
|
5,645,100
|
|
4/15/2025
|
-1.30/-6.88%
|
18.85
|
18.85
|
17.60
|
17.60
|
18.07
|
17.60
|
7,382,100
|
|
4/14/2025
|
+0.90/+5.00%
|
18.10
|
19.00
|
18.00
|
18.90
|
18.43
|
18.90
|
5,893,800
|
|
4/11/2025
|
+0.20/+1.12%
|
17.80
|
18.05
|
17.15
|
18.00
|
17.63
|
18.00
|
9,241,300
|
|
4/10/2025
|
+1.15/+6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,386,000
|
|
4/9/2025
|
-1.25/-6.98%
|
16.65
|
17.35
|
16.65
|
16.65
|
16.68
|
16.65
|
6,367,900
|
|
|
|
|
|
|
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
|
|
|
|
|