|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2025
|
-0.01/-0.11%
|
9.30
|
9.48
|
9.10
|
9.36
|
9.30
|
9.36
|
6,282,400
|
|
4/16/2025
|
+0.12/+1.30%
|
9.25
|
9.63
|
9.25
|
9.37
|
9.41
|
9.37
|
7,668,200
|
|
4/15/2025
|
+0.02/+0.22%
|
9.23
|
9.70
|
9.16
|
9.25
|
9.40
|
9.25
|
12,006,200
|
|
4/14/2025
|
-0.03/-0.32%
|
9.35
|
9.35
|
9.15
|
9.23
|
9.21
|
9.23
|
7,949,800
|
|
4/11/2025
|
+0.60/+6.93%
|
9.26
|
9.26
|
8.93
|
9.26
|
9.13
|
9.26
|
17,090,800
|
|
4/10/2025
|
+0.56/+6.91%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
588,000
|
|
4/9/2025
|
-0.37/-4.37%
|
7.88
|
8.49
|
7.88
|
8.10
|
8.11
|
8.10
|
14,284,400
|
|
4/8/2025
|
-0.63/-6.92%
|
9.10
|
9.10
|
8.47
|
8.47
|
8.53
|
8.47
|
19,923,400
|
|
4/4/2025
|
-0.48/-5.01%
|
8.91
|
9.42
|
8.91
|
9.10
|
9.00
|
9.10
|
21,050,600
|
|
4/3/2025
|
-0.72/-6.99%
|
9.58
|
9.90
|
9.58
|
9.58
|
9.62
|
9.58
|
30,541,000
|
|
4/2/2025
|
-0.05/-0.48%
|
10.35
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
7,884,700
|
|
4/1/2025
|
+0.05/+0.49%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
3,942,500
|
|
3/31/2025
|
+0.05/+0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
5,299,200
|
|
3/28/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.30
|
10.25
|
4,151,900
|
|
3/27/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
3,893,100
|
|
3/26/2025
|
-0.10/-0.97%
|
10.40
|
10.55
|
10.25
|
10.25
|
10.34
|
10.25
|
5,620,300
|
|
3/25/2025
|
+0.05/+0.49%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
6,623,000
|
|
3/24/2025
|
-0.45/-4.19%
|
10.75
|
10.75
|
10.15
|
10.30
|
10.38
|
10.30
|
19,704,000
|
|
3/21/2025
|
-0.10/-0.92%
|
10.95
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
7,022,700
|
|
3/20/2025
|
+0.05/+0.46%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.82
|
10.85
|
7,517,800
|
|
|
|
|
|
|
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
|
|
|
|
|