|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
-0.06/-1.84%
|
3.26
|
3.28
|
3.19
|
3.20
|
3.23
|
3.20
|
5,409,600
|
|
5/27/2025
|
+0.06/+1.88%
|
3.23
|
3.28
|
3.19
|
3.26
|
3.23
|
3.26
|
6,964,400
|
|
5/26/2025
|
+0.06/+1.91%
|
3.15
|
3.20
|
3.08
|
3.20
|
3.15
|
3.20
|
4,585,100
|
|
5/23/2025
|
-0.01/-0.32%
|
3.17
|
3.17
|
3.13
|
3.14
|
3.15
|
3.14
|
2,902,700
|
|
5/22/2025
|
-0.01/-0.32%
|
3.16
|
3.21
|
3.13
|
3.15
|
3.17
|
3.15
|
5,421,200
|
|
5/21/2025
|
+0.03/+0.96%
|
3.16
|
3.20
|
3.12
|
3.16
|
3.16
|
3.16
|
4,017,000
|
|
5/20/2025
|
-0.05/-1.57%
|
3.21
|
3.21
|
3.12
|
3.13
|
3.15
|
3.13
|
8,947,600
|
|
5/19/2025
|
-0.02/-0.63%
|
3.20
|
3.24
|
3.18
|
3.18
|
3.21
|
3.18
|
6,663,000
|
|
5/16/2025
|
-0.03/-0.93%
|
3.23
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
7,800,100
|
|
5/15/2025
|
-0.03/-0.92%
|
3.27
|
3.31
|
3.19
|
3.23
|
3.22
|
3.23
|
8,682,400
|
|
5/14/2025
|
-0.04/-1.21%
|
3.31
|
3.34
|
3.25
|
3.26
|
3.28
|
3.26
|
9,576,800
|
|
5/13/2025
|
-0.05/-1.49%
|
3.39
|
3.39
|
3.29
|
3.30
|
3.33
|
3.30
|
7,595,300
|
|
5/12/2025
|
-0.01/-0.30%
|
3.45
|
3.48
|
3.30
|
3.35
|
3.40
|
3.35
|
8,067,500
|
|
5/9/2025
|
+0.06/+1.82%
|
3.50
|
3.50
|
3.35
|
3.36
|
3.41
|
3.36
|
10,985,900
|
|
5/8/2025
|
+0.21/+6.80%
|
3.16
|
3.30
|
3.11
|
3.30
|
3.22
|
3.30
|
12,653,000
|
|
5/7/2025
|
+0.02/+0.65%
|
3.10
|
3.12
|
3.06
|
3.09
|
3.09
|
3.09
|
2,948,800
|
|
5/6/2025
|
+0.05/+1.66%
|
3.03
|
3.17
|
3.03
|
3.07
|
3.10
|
3.07
|
6,852,500
|
|
5/5/2025
|
-0.04/-1.31%
|
3.07
|
3.11
|
3.00
|
3.02
|
3.03
|
3.02
|
2,252,100
|
|
4/29/2025
|
+0.09/+3.03%
|
3.00
|
3.14
|
3.00
|
3.06
|
3.06
|
3.06
|
11,114,300
|
|
4/28/2025
|
+0.04/+1.37%
|
2.95
|
3.01
|
2.93
|
2.97
|
2.98
|
2.97
|
20,083,100
|
|
|
|
|
|
|
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
|
|
|
|
|