|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
147,500
|
|
6/11/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
49,800
|
|
6/10/2025
|
+0.10/+1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
75,500
|
|
6/9/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
64,100
|
|
6/6/2025
|
-0.20/-3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.02
|
5.90
|
182,500
|
|
6/5/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
153,200
|
|
6/4/2025
|
-0.10/-1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
6.10
|
198,300
|
|
6/3/2025
|
-0.10/-1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
397,000
|
|
6/2/2025
|
+0.10/+1.61%
|
6.30
|
6.70
|
6.10
|
6.30
|
6.37
|
6.30
|
467,800
|
|
5/30/2025
|
+0.50/+8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.14
|
6.20
|
557,600
|
|
5/29/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.66
|
5.70
|
104,800
|
|
5/28/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
94,400
|
|
5/27/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
131,800
|
|
5/26/2025
|
+0.10/+1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.50
|
5.70
|
93,300
|
|
5/23/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
76,600
|
|
5/22/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
91,300
|
|
5/21/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.56
|
5.60
|
88,800
|
|
5/20/2025
|
-0.10/-1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.60
|
102,500
|
|
5/19/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
87,100
|
|
5/16/2025
|
-0.10/-1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.74
|
5.70
|
61,500
|
|
|
|
|
|
|
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
|
|
|
|
|