|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
+0.50/+2.70%
|
17.70
|
19.00
|
17.00
|
19.00
|
18.57
|
19.00
|
8,900
|
|
4/3/2025
|
+0.50/+2.78%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.81
|
18.50
|
50,000
|
|
4/2/2025
|
+0.80/+4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.55
|
18.00
|
25,900
|
|
4/1/2025
|
+0.20/+1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.05
|
17.20
|
62,000
|
|
3/31/2025
|
+1.20/+7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.04
|
17.00
|
32,800
|
|
3/28/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,200
|
|
3/27/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.79
|
15.80
|
29,700
|
|
3/26/2025
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.44
|
15.80
|
46,800
|
|
3/25/2025
|
+0.30/+1.94%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.43
|
15.80
|
26,000
|
|
3/24/2025
|
-0.30/-1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
25,000
|
|
3/21/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6,500
|
|
3/20/2025
|
-0.20/-1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.54
|
15.80
|
43,100
|
|
3/19/2025
|
+0.70/+4.58%
|
15.20
|
16.00
|
15.10
|
16.00
|
15.29
|
16.00
|
190,100
|
|
3/18/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
22,900
|
|
3/17/2025
|
-0.10/-0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.21
|
15.30
|
23,000
|
|
3/14/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
27,000
|
|
3/13/2025
|
-0.10/-0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.41
|
15.40
|
1,300
|
|
3/12/2025
|
-0.20/-1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.61
|
15.50
|
52,400
|
|
3/11/2025
|
+0.10/+0.64%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.32
|
15.70
|
48,200
|
|
3/10/2025
|
-0.70/-4.29%
|
16.30
|
16.40
|
15.00
|
15.60
|
15.37
|
15.60
|
111,600
|
|
|
|
|
|
|
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
|
|
|
|
|