|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.12/-1.92%
|
6.25
|
6.30
|
6.10
|
6.13
|
6.20
|
6.13
|
6,965,099
|
|
|
1/3/2025
|
-0.08/-1.26%
|
6.32
|
6.37
|
6.25
|
6.25
|
6.29
|
6.25
|
9,080,999
|
|
|
1/2/2025
|
-0.03/-0.47%
|
6.35
|
6.36
|
6.31
|
6.33
|
6.33
|
6.33
|
4,174,128
|
|
|
12/31/2024
|
+0.01/+0.16%
|
6.36
|
6.37
|
6.31
|
6.36
|
6.34
|
6.36
|
4,343,940
|
|
|
12/30/2024
|
-0.07/-1.09%
|
6.42
|
6.44
|
6.31
|
6.35
|
6.37
|
6.35
|
5,931,192
|
|
|
12/27/2024
|
-0.08/-1.23%
|
6.55
|
6.55
|
6.42
|
6.42
|
6.46
|
6.42
|
5,015,482
|
|
|
12/26/2024
|
+0.10/+1.56%
|
6.45
|
6.66
|
6.40
|
6.50
|
6.53
|
6.50
|
16,556,396
|
|
|
12/25/2024
|
+0.13/+2.07%
|
6.27
|
6.44
|
6.27
|
6.40
|
6.38
|
6.40
|
8,223,000
|
|
|
12/24/2024
|
-0.08/-1.26%
|
6.34
|
6.38
|
6.24
|
6.27
|
6.28
|
6.27
|
7,575,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.36
|
6.43
|
6.33
|
6.35
|
6.37
|
6.35
|
5,369,900
|
|
|
12/20/2024
|
+0.03/+0.47%
|
6.31
|
6.36
|
6.28
|
6.35
|
6.32
|
6.35
|
5,719,000
|
|
|
12/19/2024
|
-0.13/-2.02%
|
6.40
|
6.40
|
6.28
|
6.32
|
6.36
|
6.32
|
9,892,201
|
|
|
12/18/2024
|
+0.06/+0.94%
|
6.38
|
6.46
|
6.37
|
6.45
|
6.42
|
6.45
|
6,224,039
|
|
|
12/17/2024
|
-0.01/-0.16%
|
6.41
|
6.43
|
6.37
|
6.39
|
6.40
|
6.39
|
5,525,342
|
|
|
12/16/2024
|
-0.08/-1.23%
|
6.50
|
6.52
|
6.37
|
6.40
|
6.42
|
6.40
|
5,703,743
|
|
|
12/13/2024
|
-0.10/-1.52%
|
6.59
|
6.62
|
6.46
|
6.48
|
6.51
|
6.48
|
6,378,922
|
|
|
12/12/2024
|
+0.13/+2.02%
|
6.49
|
6.79
|
6.47
|
6.58
|
6.65
|
6.58
|
18,701,601
|
|
|
12/11/2024
|
+0.05/+0.78%
|
6.45
|
6.54
|
6.39
|
6.45
|
6.46
|
6.45
|
8,569,400
|
|
|
12/10/2024
|
-0.12/-1.84%
|
6.55
|
6.59
|
6.40
|
6.40
|
6.48
|
6.40
|
7,628,300
|
|
|
12/9/2024
|
+0.12/+1.88%
|
6.45
|
6.67
|
6.37
|
6.52
|
6.50
|
6.52
|
14,072,402
|
|
|
|
|
|
|
|
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
|
|
|
|
|