|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
-0.10/-0.62%
|
16.15
|
16.15
|
15.90
|
16.05
|
16.03
|
16.05
|
1,618,400
|
|
4/28/2025
|
+0.10/+0.62%
|
16.10
|
16.15
|
15.95
|
16.15
|
16.06
|
16.15
|
1,454,400
|
|
4/25/2025
|
+0.35/+2.23%
|
15.75
|
16.35
|
15.75
|
16.05
|
16.14
|
16.05
|
4,311,000
|
|
4/24/2025
|
+0.30/+1.95%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.75
|
15.70
|
2,114,600
|
|
4/23/2025
|
+0.40/+2.67%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.45
|
15.40
|
2,137,200
|
|
4/22/2025
|
-0.70/-4.46%
|
15.70
|
15.70
|
14.65
|
15.00
|
14.89
|
15.00
|
4,805,800
|
|
4/21/2025
|
-0.25/-1.57%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.84
|
15.70
|
1,404,800
|
|
4/18/2025
|
+0.20/+1.27%
|
15.90
|
16.15
|
15.90
|
15.95
|
16.03
|
15.95
|
2,226,200
|
|
4/17/2025
|
+0.15/+0.96%
|
15.35
|
15.75
|
15.30
|
15.75
|
15.47
|
15.75
|
1,632,900
|
|
4/16/2025
|
-0.35/-2.19%
|
15.70
|
15.95
|
15.60
|
15.60
|
15.78
|
15.60
|
3,041,800
|
|
4/15/2025
|
-0.70/-4.20%
|
16.30
|
16.50
|
15.80
|
15.95
|
16.13
|
15.95
|
3,762,300
|
|
4/14/2025
|
+0.50/+3.10%
|
16.40
|
16.80
|
16.10
|
16.65
|
16.30
|
16.65
|
4,016,300
|
|
4/11/2025
|
+0.60/+3.86%
|
15.90
|
16.20
|
15.05
|
16.15
|
15.67
|
16.15
|
7,790,100
|
|
4/10/2025
|
+1.00/+6.87%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
774,200
|
|
4/9/2025
|
-1.05/-6.73%
|
14.55
|
15.00
|
14.55
|
14.55
|
14.56
|
14.55
|
9,397,200
|
|
4/8/2025
|
-1.15/-6.87%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.61
|
15.60
|
2,455,400
|
|
4/4/2025
|
-1.25/-6.94%
|
16.75
|
17.00
|
16.75
|
16.75
|
16.77
|
16.75
|
9,214,800
|
|
4/3/2025
|
-1.35/-6.98%
|
18.45
|
18.70
|
18.00
|
18.00
|
18.18
|
18.00
|
5,260,700
|
|
4/2/2025
|
-0.10/-0.51%
|
19.45
|
19.50
|
19.25
|
19.35
|
19.35
|
19.35
|
930,900
|
|
4/1/2025
|
+0.50/+2.64%
|
19.30
|
19.60
|
19.25
|
19.45
|
19.41
|
19.45
|
1,355,300
|
|
|
|
|
|
|
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
|
|
|
|
|