|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.62
|
14.60
|
1,244,700
|
|
4/11/2025
|
+0.35/+2.46%
|
14.70
|
14.70
|
14.05
|
14.60
|
14.40
|
14.60
|
604,600
|
|
4/10/2025
|
+0.90/+6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
191,400
|
|
4/9/2025
|
0.00 / 0.00%
|
12.60
|
14.25
|
12.60
|
13.35
|
13.40
|
13.35
|
1,689,500
|
|
4/8/2025
|
-0.70/-4.98%
|
13.90
|
13.90
|
13.20
|
13.35
|
13.52
|
13.35
|
1,563,100
|
|
4/4/2025
|
-0.70/-4.75%
|
13.90
|
14.60
|
13.75
|
14.05
|
13.98
|
14.05
|
1,398,300
|
|
4/3/2025
|
-1.10/-6.94%
|
14.75
|
15.70
|
14.75
|
14.75
|
14.78
|
14.75
|
1,694,300
|
|
4/2/2025
|
+0.15/+0.96%
|
15.80
|
15.85
|
15.70
|
15.85
|
15.78
|
15.85
|
236,800
|
|
4/1/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.65
|
15.70
|
15.73
|
15.70
|
369,500
|
|
3/31/2025
|
-0.30/-1.88%
|
15.85
|
15.85
|
15.60
|
15.70
|
15.72
|
15.70
|
581,700
|
|
3/28/2025
|
+0.05/+0.31%
|
16.05
|
16.15
|
15.80
|
16.00
|
15.94
|
16.00
|
501,100
|
|
3/27/2025
|
-0.15/-0.93%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.92
|
15.95
|
337,300
|
|
3/26/2025
|
+0.15/+0.94%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.07
|
16.10
|
390,800
|
|
3/25/2025
|
+0.15/+0.95%
|
15.95
|
16.05
|
15.85
|
15.95
|
15.96
|
15.95
|
322,000
|
|
3/24/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
15.80
|
326,800
|
|
3/21/2025
|
-0.25/-1.55%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.98
|
15.90
|
635,700
|
|
3/20/2025
|
+0.10/+0.62%
|
16.20
|
16.25
|
15.95
|
16.15
|
16.06
|
16.15
|
514,000
|
|
3/19/2025
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
830,800
|
|
3/18/2025
|
-0.30/-1.83%
|
16.45
|
16.45
|
16.00
|
16.05
|
16.15
|
16.05
|
1,429,700
|
|
3/17/2025
|
-0.40/-2.39%
|
16.90
|
16.90
|
16.25
|
16.35
|
16.39
|
16.35
|
1,393,500
|
|
|
|
|
|
|
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
|
|
|
|
|