|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.55/+3.01%
|
18.35
|
19.00
|
18.30
|
18.85
|
18.68
|
18.85
|
5,006,700
|
|
|
4/22/2025
|
+0.05/+0.27%
|
18.10
|
18.30
|
17.00
|
18.30
|
17.82
|
18.30
|
4,873,900
|
|
|
4/21/2025
|
+0.60/+3.40%
|
17.60
|
18.25
|
17.45
|
18.25
|
18.07
|
18.25
|
5,033,300
|
|
|
4/18/2025
|
+0.85/+5.06%
|
16.90
|
17.80
|
16.65
|
17.65
|
17.38
|
17.65
|
5,278,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
16.55
|
16.85
|
15.90
|
16.80
|
16.43
|
16.80
|
2,958,600
|
|
|
4/16/2025
|
+0.20/+1.20%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.86
|
16.80
|
2,605,100
|
|
|
4/15/2025
|
+0.45/+2.79%
|
15.90
|
16.60
|
15.65
|
16.60
|
16.22
|
16.60
|
3,028,100
|
|
|
4/14/2025
|
+0.35/+2.22%
|
15.90
|
16.15
|
15.50
|
16.15
|
15.79
|
16.15
|
1,610,700
|
|
|
4/11/2025
|
+0.90/+6.04%
|
15.50
|
15.85
|
14.65
|
15.80
|
15.23
|
15.80
|
3,233,000
|
|
|
4/10/2025
|
+0.95/+6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
101,300
|
|
|
4/9/2025
|
-1.05/-7.00%
|
13.95
|
14.20
|
13.95
|
13.95
|
13.95
|
13.95
|
4,405,500
|
|
|
4/8/2025
|
-1.10/-6.83%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.01
|
15.00
|
1,195,900
|
|
|
4/4/2025
|
-0.40/-2.42%
|
15.35
|
16.30
|
15.35
|
16.10
|
15.44
|
16.10
|
4,866,200
|
|
|
4/3/2025
|
-1.20/-6.78%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.52
|
16.50
|
2,469,400
|
|
|
4/2/2025
|
-0.05/-0.28%
|
17.55
|
17.85
|
17.55
|
17.70
|
17.71
|
17.70
|
950,200
|
|
|
4/1/2025
|
+0.10/+0.57%
|
17.80
|
17.85
|
17.60
|
17.75
|
17.69
|
17.75
|
5,176,150
|
|
|
3/31/2025
|
-0.45/-2.49%
|
17.90
|
17.95
|
17.60
|
17.65
|
17.75
|
17.65
|
883,900
|
|
|
3/28/2025
|
+0.60/+3.43%
|
17.60
|
18.10
|
17.35
|
18.10
|
17.67
|
18.10
|
1,432,000
|
|
|
3/27/2025
|
-0.15/-0.85%
|
17.60
|
17.75
|
17.45
|
17.50
|
17.53
|
17.50
|
556,700
|
|
|
3/26/2025
|
-0.20/-1.12%
|
17.90
|
18.05
|
17.65
|
17.65
|
17.83
|
17.65
|
691,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|