|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
-0.20/-1.32%
|
15.10
|
15.25
|
14.70
|
14.90
|
14.93
|
14.90
|
16,979,000
|
|
4/23/2025
|
+0.10/+0.67%
|
15.40
|
15.40
|
15.05
|
15.10
|
15.16
|
15.10
|
14,124,900
|
|
4/22/2025
|
-0.35/-2.28%
|
15.15
|
15.15
|
14.30
|
15.00
|
14.55
|
15.00
|
62,811,100
|
|
4/21/2025
|
-0.30/-1.92%
|
15.50
|
15.60
|
15.00
|
15.35
|
15.25
|
15.35
|
32,833,500
|
|
4/18/2025
|
+0.25/+1.62%
|
15.50
|
16.20
|
15.35
|
15.65
|
15.74
|
15.65
|
41,695,101
|
|
4/17/2025
|
+0.20/+1.32%
|
14.95
|
15.45
|
14.95
|
15.40
|
15.22
|
15.40
|
19,594,200
|
|
4/16/2025
|
+0.20/+1.33%
|
15.00
|
15.45
|
15.00
|
15.20
|
15.20
|
15.20
|
20,414,700
|
|
4/15/2025
|
-0.35/-2.28%
|
15.25
|
15.60
|
14.95
|
15.00
|
15.23
|
15.00
|
24,338,400
|
|
4/14/2025
|
+0.95/+6.60%
|
14.70
|
15.40
|
14.65
|
15.35
|
14.99
|
15.35
|
22,790,800
|
|
4/11/2025
|
+0.90/+6.67%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.22
|
14.40
|
30,553,700
|
|
4/10/2025
|
+0.85/+6.72%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2,569,800
|
|
4/9/2025
|
-0.95/-6.99%
|
12.65
|
13.75
|
12.65
|
12.65
|
12.93
|
12.65
|
37,054,300
|
|
4/8/2025
|
-1.00/-6.85%
|
14.20
|
14.30
|
13.60
|
13.60
|
13.67
|
13.60
|
16,356,700
|
|
4/4/2025
|
-0.20/-1.35%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.03
|
14.60
|
43,862,400
|
|
4/3/2025
|
-1.10/-6.92%
|
15.15
|
15.25
|
14.80
|
14.80
|
14.97
|
14.80
|
37,791,900
|
|
4/2/2025
|
+0.50/+3.25%
|
15.40
|
16.00
|
15.35
|
15.90
|
15.69
|
15.90
|
25,629,700
|
|
4/1/2025
|
+0.10/+0.65%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
12,735,800
|
|
3/31/2025
|
-0.40/-2.55%
|
15.45
|
15.60
|
15.15
|
15.30
|
15.36
|
15.30
|
22,490,100
|
|
3/28/2025
|
+0.15/+0.96%
|
15.60
|
15.90
|
15.55
|
15.70
|
15.73
|
15.70
|
27,953,000
|
|
3/27/2025
|
+0.30/+1.97%
|
15.10
|
15.65
|
15.10
|
15.55
|
15.43
|
15.55
|
22,568,100
|
|
|
|
|
|
|
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
|
|
|
|
|