|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
+0.10/+0.85%
|
11.75
|
12.00
|
11.70
|
11.85
|
11.84
|
11.85
|
7,497,800
|
|
4/28/2025
|
-0.15/-1.26%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
7,459,700
|
|
4/25/2025
|
-0.10/-0.83%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.91
|
11.90
|
8,415,700
|
|
4/24/2025
|
+0.05/+0.42%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
12.00
|
8,438,200
|
|
4/23/2025
|
+0.10/+0.84%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.91
|
11.95
|
4,704,600
|
|
4/22/2025
|
-0.25/-2.07%
|
12.05
|
12.25
|
11.30
|
11.85
|
11.72
|
11.85
|
18,705,900
|
|
4/21/2025
|
+0.10/+0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.17
|
12.10
|
5,944,000
|
|
4/18/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.00
|
12.03
|
12.00
|
7,530,100
|
|
4/17/2025
|
+0.10/+0.84%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.89
|
12.00
|
6,047,200
|
|
4/16/2025
|
+0.10/+0.85%
|
11.80
|
12.15
|
11.70
|
11.90
|
11.87
|
11.90
|
9,939,700
|
|
4/15/2025
|
+0.05/+0.43%
|
11.75
|
11.90
|
11.45
|
11.80
|
11.68
|
11.80
|
10,970,500
|
|
4/14/2025
|
+0.45/+3.98%
|
11.55
|
11.85
|
11.45
|
11.75
|
11.65
|
11.75
|
9,199,200
|
|
4/11/2025
|
+0.70/+6.60%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.25
|
11.30
|
16,294,601
|
|
4/10/2025
|
+0.67/+6.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
390,200
|
|
4/9/2025
|
-0.72/-6.76%
|
9.92
|
11.00
|
9.92
|
9.93
|
10.41
|
9.93
|
15,901,101
|
|
4/8/2025
|
-0.75/-6.58%
|
11.15
|
11.40
|
10.65
|
10.65
|
10.76
|
10.65
|
18,663,101
|
|
4/4/2025
|
-0.55/-4.60%
|
11.15
|
11.60
|
11.15
|
11.40
|
11.28
|
11.40
|
26,892,600
|
|
4/3/2025
|
-0.85/-6.64%
|
12.30
|
12.50
|
11.95
|
11.95
|
12.12
|
11.95
|
18,089,600
|
|
4/2/2025
|
-0.15/-1.16%
|
13.00
|
13.15
|
12.80
|
12.80
|
12.95
|
12.80
|
6,889,901
|
|
4/1/2025
|
+0.15/+1.17%
|
12.85
|
13.05
|
12.85
|
12.95
|
12.94
|
12.95
|
9,850,302
|
|
|
|
|
|
|
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
|
|
|
|
|