|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
+0.10/+2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,002,400
|
|
5/30/2025
|
+0.10/+2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,052,300
|
|
5/29/2025
|
+0.10/+2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,369,500
|
|
5/28/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.10
|
4.20
|
1,296,700
|
|
5/27/2025
|
+0.20/+4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
2,466,900
|
|
5/26/2025
|
+0.10/+2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,276,600
|
|
5/23/2025
|
+0.10/+2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,002,800
|
|
5/22/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,281,500
|
|
5/21/2025
|
-0.10/-2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
1,917,800
|
|
5/20/2025
|
+0.10/+2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.10
|
4.30
|
1,854,400
|
|
5/19/2025
|
-0.10/-2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
3,288,300
|
|
5/16/2025
|
-0.10/-2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.10
|
4.30
|
3,777,500
|
|
5/15/2025
|
+0.10/+2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.10
|
4.50
|
2,224,700
|
|
5/14/2025
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.10
|
4.40
|
3,193,200
|
|
5/13/2025
|
+0.20/+4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.10
|
4.50
|
2,379,200
|
|
5/12/2025
|
+0.20/+4.76%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.10
|
4.40
|
3,949,600
|
|
5/9/2025
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.10
|
4.20
|
1,707,700
|
|
5/8/2025
|
+0.10/+2.44%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.10
|
4.20
|
2,429,100
|
|
5/7/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
895,300
|
|
5/6/2025
|
+0.10/+2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,673,800
|
|
|
|
|
|
|
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
|
|
|
|
|