|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.40/-4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
8.70
|
2,323,200
|
|
6/5/2025
|
+0.10/+1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
9.10
|
1,744,300
|
|
6/4/2025
|
-0.20/-2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
9.00
|
1,664,700
|
|
6/3/2025
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.19
|
9.20
|
1,606,600
|
|
6/2/2025
|
-0.20/-2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.25
|
9.20
|
2,956,400
|
|
5/30/2025
|
-0.10/-1.05%
|
9.50
|
10.00
|
9.40
|
9.40
|
9.63
|
9.40
|
4,933,100
|
|
5/29/2025
|
+0.30/+3.26%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.32
|
9.50
|
3,683,000
|
|
5/28/2025
|
+0.80/+9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
9.00
|
9.20
|
5,038,500
|
|
5/27/2025
|
-0.30/-3.45%
|
8.70
|
9.00
|
8.30
|
8.40
|
8.51
|
8.40
|
4,678,300
|
|
5/26/2025
|
-0.10/-1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.64
|
8.70
|
2,712,000
|
|
5/23/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
1,434,300
|
|
5/22/2025
|
-0.20/-2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
8.80
|
1,916,500
|
|
5/21/2025
|
-0.30/-3.23%
|
8.40
|
9.30
|
8.40
|
9.00
|
9.01
|
9.00
|
2,723,300
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.25
|
9.30
|
3,037,100
|
|
5/19/2025
|
+0.20/+2.20%
|
9.20
|
9.60
|
9.00
|
9.30
|
9.22
|
9.30
|
6,117,000
|
|
5/16/2025
|
+0.70/+8.33%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.00
|
9.10
|
8,080,500
|
|
5/15/2025
|
+0.40/+5.00%
|
8.00
|
8.40
|
7.70
|
8.40
|
7.99
|
8.40
|
3,719,800
|
|
5/14/2025
|
-0.10/-1.23%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.01
|
8.00
|
1,311,400
|
|
5/13/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.10
|
8.01
|
8.10
|
2,934,600
|
|
5/12/2025
|
-0.20/-2.41%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.02
|
8.10
|
2,673,400
|
|
|
|
|
|
|
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
|
|
|
|
|