|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
+0.10/+0.82%
|
12.45
|
12.85
|
12.25
|
12.35
|
12.42
|
12.35
|
11,144,500
|
|
5/8/2025
|
+0.80/+6.99%
|
11.50
|
12.25
|
11.50
|
12.25
|
12.21
|
12.25
|
14,409,900
|
|
5/7/2025
|
+0.30/+2.69%
|
11.20
|
11.45
|
11.00
|
11.45
|
11.24
|
11.45
|
5,784,600
|
|
5/6/2025
|
+0.15/+1.36%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.21
|
11.15
|
5,498,000
|
|
5/5/2025
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.85
|
11.00
|
10.98
|
11.00
|
1,804,800
|
|
4/29/2025
|
+0.15/+1.38%
|
10.85
|
11.20
|
10.60
|
11.00
|
10.87
|
11.00
|
4,048,800
|
|
4/28/2025
|
-0.15/-1.36%
|
11.00
|
11.00
|
10.55
|
10.85
|
10.77
|
10.85
|
3,757,600
|
|
4/25/2025
|
-0.30/-2.65%
|
11.45
|
11.45
|
11.00
|
11.00
|
11.11
|
11.00
|
4,129,100
|
|
4/24/2025
|
0.00 / 0.00%
|
11.35
|
11.60
|
11.10
|
11.30
|
11.32
|
11.30
|
6,653,100
|
|
4/23/2025
|
+0.30/+2.73%
|
11.30
|
11.50
|
10.95
|
11.30
|
11.26
|
11.30
|
5,769,600
|
|
4/22/2025
|
-0.15/-1.35%
|
11.05
|
11.45
|
10.40
|
11.00
|
10.66
|
11.00
|
10,674,000
|
|
4/21/2025
|
+0.15/+1.36%
|
11.00
|
11.40
|
10.75
|
11.15
|
11.03
|
11.15
|
6,506,100
|
|
4/18/2025
|
-0.15/-1.35%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.29
|
11.00
|
5,481,100
|
|
4/17/2025
|
+0.65/+6.19%
|
10.40
|
11.20
|
10.40
|
11.15
|
11.00
|
11.15
|
9,980,100
|
|
4/16/2025
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.37
|
10.50
|
5,419,200
|
|
4/15/2025
|
-0.40/-3.67%
|
10.90
|
11.00
|
10.20
|
10.50
|
10.60
|
10.50
|
5,843,100
|
|
4/14/2025
|
+0.50/+4.81%
|
10.55
|
10.95
|
10.35
|
10.90
|
10.62
|
10.90
|
5,317,100
|
|
4/11/2025
|
+0.68/+7.00%
|
10.35
|
10.40
|
9.72
|
10.40
|
10.21
|
10.40
|
12,958,900
|
|
4/10/2025
|
+0.63/+6.93%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
192,300
|
|
4/9/2025
|
-0.68/-6.96%
|
9.09
|
9.32
|
9.09
|
9.09
|
9.11
|
9.09
|
7,226,800
|
|
|
|
|
|
|
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
|
|
|
|
|