|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.04/+1.40%
|
2.90
|
2.95
|
2.86
|
2.89
|
2.91
|
2.89
|
6,343,900
|
|
|
4/22/2025
|
-0.15/-5.00%
|
2.95
|
3.00
|
2.79
|
2.85
|
2.87
|
2.85
|
9,968,300
|
|
|
4/21/2025
|
+0.07/+2.39%
|
2.84
|
3.06
|
2.79
|
3.00
|
2.90
|
3.00
|
14,287,000
|
|
|
4/18/2025
|
-0.22/-6.98%
|
3.15
|
3.17
|
2.93
|
2.93
|
3.02
|
2.93
|
17,837,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.08
|
3.18
|
3.08
|
3.15
|
3.14
|
3.15
|
3,964,100
|
|
|
4/16/2025
|
-0.15/-4.55%
|
3.30
|
3.33
|
3.14
|
3.15
|
3.21
|
3.15
|
4,795,600
|
|
|
4/15/2025
|
-0.09/-2.65%
|
3.32
|
3.43
|
3.16
|
3.30
|
3.29
|
3.30
|
6,775,400
|
|
|
4/14/2025
|
+0.09/+2.73%
|
3.32
|
3.41
|
3.28
|
3.39
|
3.36
|
3.39
|
9,148,000
|
|
|
4/11/2025
|
+0.14/+4.43%
|
3.35
|
3.35
|
3.17
|
3.30
|
3.24
|
3.30
|
17,483,519
|
|
|
4/10/2025
|
+0.20/+6.76%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
1,363,766
|
|
|
4/9/2025
|
-0.22/-6.92%
|
2.96
|
3.05
|
2.96
|
2.96
|
2.97
|
2.96
|
13,758,831
|
|
|
4/8/2025
|
-0.23/-6.74%
|
3.20
|
3.29
|
3.18
|
3.18
|
3.19
|
3.18
|
11,190,734
|
|
|
4/4/2025
|
-0.23/-6.32%
|
3.39
|
3.48
|
3.39
|
3.41
|
3.40
|
3.41
|
24,227,225
|
|
|
4/3/2025
|
-0.27/-6.91%
|
3.69
|
3.82
|
3.64
|
3.64
|
3.66
|
3.64
|
20,184,820
|
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|