|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2025
|
-1.05/-6.89%
|
15.10
|
15.20
|
14.20
|
14.20
|
14.42
|
14.20
|
30,597,200
|
|
4/21/2025
|
-0.40/-2.56%
|
15.65
|
15.85
|
15.20
|
15.25
|
15.47
|
15.25
|
11,151,300
|
|
4/18/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.65
|
15.71
|
15.65
|
12,899,400
|
|
4/17/2025
|
+0.45/+2.96%
|
14.90
|
15.65
|
14.65
|
15.65
|
15.30
|
15.65
|
16,898,500
|
|
4/16/2025
|
-0.45/-2.88%
|
15.70
|
15.95
|
15.20
|
15.20
|
15.57
|
15.20
|
12,806,900
|
|
4/15/2025
|
-0.75/-4.57%
|
16.10
|
16.70
|
15.65
|
15.65
|
16.04
|
15.65
|
17,901,900
|
|
4/14/2025
|
-0.25/-1.50%
|
16.75
|
16.85
|
15.65
|
16.40
|
16.20
|
16.40
|
20,836,200
|
|
4/11/2025
|
+0.70/+4.39%
|
15.35
|
16.70
|
15.00
|
16.65
|
15.73
|
16.65
|
26,963,500
|
|
4/10/2025
|
+1.00/+6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
28,274,900
|
|
4/9/2025
|
-1.10/-6.85%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
2,969,100
|
|
4/8/2025
|
-1.20/-6.96%
|
16.05
|
16.50
|
16.05
|
16.05
|
16.06
|
16.05
|
4,083,000
|
|
4/4/2025
|
-1.25/-6.76%
|
17.25
|
17.75
|
17.25
|
17.25
|
17.26
|
17.25
|
22,545,400
|
|
4/3/2025
|
-1.35/-6.80%
|
18.75
|
19.35
|
18.50
|
18.50
|
18.60
|
18.50
|
17,154,700
|
|
4/2/2025
|
-0.05/-0.25%
|
20.00
|
20.20
|
19.85
|
19.85
|
20.00
|
19.85
|
14,611,700
|
|
4/1/2025
|
+0.05/+0.25%
|
19.95
|
20.00
|
19.75
|
19.90
|
19.89
|
19.90
|
4,016,400
|
|
3/31/2025
|
+0.05/+0.25%
|
19.60
|
20.10
|
19.35
|
19.85
|
19.75
|
19.85
|
9,650,400
|
|
3/28/2025
|
+0.05/+0.25%
|
19.90
|
20.10
|
19.60
|
19.80
|
19.85
|
19.80
|
9,081,900
|
|
3/27/2025
|
+0.05/+0.25%
|
19.75
|
19.95
|
19.60
|
19.75
|
19.78
|
19.75
|
5,321,100
|
|
3/26/2025
|
-0.50/-2.48%
|
20.20
|
20.35
|
19.70
|
19.70
|
19.96
|
19.70
|
6,981,600
|
|
3/25/2025
|
+0.25/+1.25%
|
20.10
|
20.45
|
19.90
|
20.20
|
20.22
|
20.20
|
8,628,200
|
|
|
|
|
|
|
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
|
|
|
|
|