|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
-0.75/-6.98%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
871,400
|
|
4/3/2025
|
-0.80/-6.93%
|
10.80
|
11.30
|
10.75
|
10.75
|
10.80
|
10.75
|
823,700
|
|
4/2/2025
|
-0.10/-0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
11.55
|
529,200
|
|
4/1/2025
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
341,600
|
|
3/31/2025
|
-0.15/-1.27%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.72
|
11.65
|
248,100
|
|
3/28/2025
|
-0.10/-0.84%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.79
|
11.80
|
167,100
|
|
3/27/2025
|
+0.20/+1.71%
|
11.70
|
12.05
|
11.60
|
11.90
|
11.80
|
11.90
|
307,300
|
|
3/26/2025
|
-0.20/-1.68%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.83
|
11.70
|
615,600
|
|
3/25/2025
|
-0.40/-3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.07
|
11.90
|
1,567,200
|
|
3/24/2025
|
-0.05/-0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.24
|
12.30
|
395,200
|
|
3/21/2025
|
+0.15/+1.23%
|
12.45
|
12.85
|
12.35
|
12.35
|
12.59
|
12.35
|
802,400
|
|
3/20/2025
|
-0.05/-0.41%
|
12.15
|
12.30
|
12.15
|
12.20
|
12.22
|
12.20
|
351,500
|
|
3/19/2025
|
-0.05/-0.41%
|
12.20
|
12.30
|
12.20
|
12.25
|
12.22
|
12.25
|
544,800
|
|
3/18/2025
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.31
|
12.30
|
330,500
|
|
3/17/2025
|
+0.15/+1.23%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.26
|
12.30
|
359,000
|
|
3/14/2025
|
-0.05/-0.41%
|
12.20
|
12.30
|
12.10
|
12.15
|
12.18
|
12.15
|
396,100
|
|
3/13/2025
|
+0.10/+0.83%
|
12.10
|
12.55
|
12.10
|
12.20
|
12.23
|
12.20
|
742,300
|
|
3/12/2025
|
-0.20/-1.63%
|
12.25
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
848,900
|
|
3/11/2025
|
-0.15/-1.20%
|
12.15
|
12.30
|
12.10
|
12.30
|
12.22
|
12.30
|
1,220,100
|
|
3/10/2025
|
+0.05/+0.40%
|
12.35
|
12.65
|
12.20
|
12.45
|
12.39
|
12.45
|
748,300
|
|
|
|
|
|
|
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
|
|
|
|
|