|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2025
|
+0.20/+2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
5,200,500
|
|
3/31/2025
|
-0.10/-1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.30
|
8.40
|
888,600
|
|
3/28/2025
|
-0.20/-2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
399,500
|
|
3/27/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
95,400
|
|
3/26/2025
|
-0.10/-1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
242,900
|
|
3/25/2025
|
+0.20/+2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
188,700
|
|
3/24/2025
|
+0.10/+1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
212,300
|
|
3/21/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
135,200
|
|
3/20/2025
|
+0.10/+1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
212,600
|
|
3/19/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
222,900
|
|
3/18/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
577,100
|
|
3/17/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
175,400
|
|
3/14/2025
|
-0.10/-1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
488,700
|
|
3/13/2025
|
-0.30/-3.37%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.80
|
8.60
|
2,859,600
|
|
3/12/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
5,745,200
|
|
3/11/2025
|
-0.30/-3.26%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
911,400
|
|
3/10/2025
|
-0.20/-2.17%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.20
|
9.00
|
7,637,000
|
|
3/7/2025
|
+0.20/+2.22%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
2,012,100
|
|
3/6/2025
|
+0.30/+3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.00
|
9.20
|
2,025,800
|
|
3/5/2025
|
-0.10/-1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
686,800
|
|
|
|
|
|
|
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
|
|
|
|
|