|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2025
|
+0.10/+0.94%
|
9.92
|
11.00
|
9.92
|
10.75
|
10.49
|
10.75
|
10,431,201
|
|
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
|
|
3/31/2025
|
0.00 / 0.00%
|
12.75
|
13.10
|
12.65
|
12.80
|
12.88
|
12.80
|
10,118,200
|
|
3/28/2025
|
-0.05/-0.39%
|
12.90
|
13.15
|
12.80
|
12.80
|
12.93
|
12.80
|
8,955,700
|
|
3/27/2025
|
-0.15/-1.15%
|
13.10
|
13.10
|
12.80
|
12.85
|
12.90
|
12.85
|
4,892,900
|
|
3/26/2025
|
-0.05/-0.38%
|
13.15
|
13.20
|
12.85
|
13.00
|
13.00
|
13.00
|
11,214,000
|
|
3/25/2025
|
+0.30/+2.35%
|
12.75
|
13.50
|
12.65
|
13.05
|
13.04
|
13.05
|
25,255,100
|
|
3/24/2025
|
+0.30/+2.41%
|
12.50
|
12.75
|
12.40
|
12.75
|
12.55
|
12.75
|
10,267,700
|
|
3/21/2025
|
-0.40/-3.11%
|
12.75
|
12.85
|
12.45
|
12.45
|
12.59
|
12.45
|
14,341,300
|
|
3/20/2025
|
-0.05/-0.39%
|
12.90
|
13.05
|
12.65
|
12.85
|
12.76
|
12.85
|
10,714,002
|
|
3/19/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.98
|
12.90
|
11,084,101
|
|
3/18/2025
|
+0.80/+6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.77
|
12.90
|
35,501,000
|
|
3/17/2025
|
+0.10/+0.83%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.08
|
12.10
|
3,997,201
|
|
3/14/2025
|
+0.05/+0.42%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.87
|
12.00
|
8,341,201
|
|
3/13/2025
|
-0.15/-1.24%
|
12.10
|
12.20
|
11.90
|
11.95
|
12.04
|
11.95
|
5,811,100
|
|
3/12/2025
|
+0.05/+0.41%
|
12.00
|
12.15
|
12.00
|
12.10
|
12.09
|
12.10
|
4,648,900
|
|
|
|
|
|
|
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
|
|
|
|
|