|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2025
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.30
|
7.40
|
7.65
|
7.40
|
1,364,000
|
|
5/19/2025
|
-0.50/-6.33%
|
7.90
|
8.10
|
7.30
|
7.40
|
7.57
|
7.40
|
1,110,600
|
|
5/16/2025
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.70
|
7.90
|
8.13
|
7.90
|
1,097,400
|
|
5/15/2025
|
+0.70/+9.72%
|
7.20
|
7.90
|
7.00
|
7.90
|
7.62
|
7.90
|
1,815,200
|
|
5/14/2025
|
+0.60/+9.09%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.10
|
7.20
|
3,090,200
|
|
5/13/2025
|
+0.60/+10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
156,200
|
|
5/12/2025
|
+0.50/+9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.86
|
6.00
|
342,400
|
|
5/9/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
5.50
|
222,000
|
|
5/8/2025
|
+0.20/+3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
156,000
|
|
5/7/2025
|
-0.10/-1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.34
|
5.30
|
243,300
|
|
5/6/2025
|
-0.10/-1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.49
|
5.40
|
238,400
|
|
5/5/2025
|
+0.20/+3.77%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.35
|
5.50
|
246,800
|
|
4/29/2025
|
-0.20/-3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.36
|
5.30
|
205,000
|
|
4/28/2025
|
-0.10/-1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
218,500
|
|
4/25/2025
|
+0.10/+1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.53
|
5.60
|
319,300
|
|
4/24/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.49
|
5.50
|
162,500
|
|
4/23/2025
|
+0.30/+5.77%
|
5.20
|
5.70
|
5.20
|
5.50
|
5.53
|
5.50
|
394,300
|
|
4/22/2025
|
-0.20/-3.70%
|
5.20
|
5.40
|
4.90
|
5.20
|
5.02
|
5.20
|
585,100
|
|
4/21/2025
|
-0.10/-1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.46
|
5.40
|
252,300
|
|
4/18/2025
|
+0.10/+1.85%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.48
|
5.50
|
232,800
|
|
|
|
|
|
|
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
|
|
|
|
|