|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.42
|
5.50
|
222,300
|
|
4/15/2025
|
-0.30/-5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.54
|
5.50
|
276,100
|
|
4/14/2025
|
+0.20/+3.57%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.74
|
5.80
|
281,600
|
|
4/11/2025
|
+0.50/+9.80%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.57
|
5.60
|
1,110,900
|
|
4/10/2025
|
+0.40/+8.51%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
119,100
|
|
4/9/2025
|
-0.50/-9.62%
|
4.90
|
5.10
|
4.70
|
4.70
|
4.78
|
4.70
|
980,700
|
|
4/8/2025
|
-0.50/-8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.23
|
5.20
|
639,000
|
|
4/4/2025
|
-0.60/-9.52%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.71
|
5.70
|
1,064,000
|
|
4/3/2025
|
-0.60/-8.70%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.38
|
6.30
|
1,085,100
|
|
4/2/2025
|
-0.10/-1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
204,300
|
|
4/1/2025
|
+0.10/+1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
293,500
|
|
3/31/2025
|
-0.10/-1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.94
|
6.90
|
330,500
|
|
3/28/2025
|
-0.10/-1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
426,800
|
|
3/27/2025
|
+0.10/+1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
325,000
|
|
3/26/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
287,300
|
|
3/25/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
238,800
|
|
3/24/2025
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.03
|
7.00
|
300,000
|
|
3/21/2025
|
-0.10/-1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.09
|
7.00
|
245,400
|
|
3/20/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
176,400
|
|
3/19/2025
|
-0.10/-1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
285,200
|
|
|
|
|
|
|
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
|
|
|
|
|