|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.27/-6.91%
|
3.69
|
3.82
|
3.64
|
3.64
|
3.66
|
3.64
|
19,939,018
|
|
|
4/2/2025
|
+0.03/+0.77%
|
3.88
|
3.93
|
3.88
|
3.91
|
3.91
|
3.91
|
5,418,227
|
|
|
4/1/2025
|
+0.01/+0.26%
|
3.90
|
3.90
|
3.83
|
3.88
|
3.86
|
3.88
|
7,203,949
|
|
|
3/31/2025
|
-0.04/-1.02%
|
3.91
|
3.94
|
3.84
|
3.87
|
3.89
|
3.87
|
8,136,700
|
|
|
3/28/2025
|
-0.01/-0.26%
|
3.93
|
3.94
|
3.91
|
3.91
|
3.92
|
3.91
|
8,137,300
|
|
|
3/27/2025
|
-0.04/-1.01%
|
3.97
|
3.97
|
3.92
|
3.92
|
3.94
|
3.92
|
6,174,901
|
|
|
3/26/2025
|
-0.01/-0.25%
|
3.99
|
4.03
|
3.93
|
3.96
|
3.99
|
3.96
|
10,201,401
|
|
|
3/25/2025
|
+0.18/+4.75%
|
3.81
|
4.00
|
3.80
|
3.97
|
3.93
|
3.97
|
20,443,104
|
|
|
3/24/2025
|
+0.05/+1.34%
|
3.73
|
3.82
|
3.72
|
3.79
|
3.78
|
3.79
|
8,418,100
|
|
|
3/21/2025
|
-0.18/-4.59%
|
3.85
|
3.85
|
3.70
|
3.74
|
3.77
|
3.74
|
24,497,851
|
|
|
3/20/2025
|
-0.11/-2.73%
|
4.10
|
4.10
|
3.90
|
3.92
|
3.95
|
3.92
|
16,655,465
|
|
|
3/19/2025
|
+0.02/+0.50%
|
4.01
|
4.12
|
3.98
|
4.03
|
4.05
|
4.03
|
12,176,442
|
|
|
3/18/2025
|
+0.09/+2.30%
|
3.91
|
4.13
|
3.74
|
4.01
|
3.99
|
4.01
|
23,048,277
|
|
|
3/17/2025
|
+0.06/+1.55%
|
3.86
|
3.94
|
3.86
|
3.92
|
3.91
|
3.92
|
8,734,150
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.82
|
3.93
|
3.77
|
3.86
|
3.85
|
3.86
|
17,331,041
|
|
|
3/13/2025
|
-0.17/-4.22%
|
4.00
|
4.03
|
3.86
|
3.86
|
3.91
|
3.86
|
25,179,449
|
|
|
3/12/2025
|
-0.07/-1.71%
|
4.10
|
4.15
|
4.01
|
4.03
|
4.04
|
4.03
|
12,652,239
|
|
|
3/11/2025
|
+0.13/+3.27%
|
3.86
|
4.14
|
3.80
|
4.10
|
3.99
|
4.10
|
25,793,560
|
|
|
3/10/2025
|
-0.17/-4.11%
|
4.12
|
4.28
|
3.91
|
3.97
|
4.03
|
3.97
|
41,952,277
|
|
|
3/7/2025
|
-0.22/-5.05%
|
4.40
|
4.58
|
4.12
|
4.14
|
4.32
|
4.14
|
35,909,141
|
|
|
|
|
|
|
|
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
|
|
|
|
|