|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.40/-6.84%
|
5.79
|
5.79
|
5.45
|
5.45
|
5.50
|
5.45
|
1,854,100
|
|
|
4/4/2025
|
-0.44/-7.00%
|
5.85
|
6.34
|
5.85
|
5.85
|
5.91
|
5.85
|
8,505,900
|
|
|
4/3/2025
|
-0.47/-6.95%
|
6.38
|
6.49
|
6.29
|
6.29
|
6.33
|
6.29
|
4,761,300
|
|
|
4/2/2025
|
-0.02/-0.29%
|
6.76
|
6.91
|
6.75
|
6.76
|
6.82
|
6.76
|
3,680,600
|
|
|
4/1/2025
|
+0.04/+0.59%
|
6.75
|
6.79
|
6.67
|
6.78
|
6.72
|
6.78
|
1,239,400
|
|
|
3/31/2025
|
+0.05/+0.75%
|
6.62
|
6.77
|
6.59
|
6.74
|
6.68
|
6.74
|
2,518,000
|
|
|
3/28/2025
|
-0.02/-0.30%
|
6.71
|
6.73
|
6.57
|
6.69
|
6.64
|
6.69
|
2,696,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.71
|
6.73
|
6.60
|
6.71
|
6.67
|
6.71
|
1,853,800
|
|
|
3/26/2025
|
-0.12/-1.76%
|
6.85
|
6.88
|
6.58
|
6.71
|
6.70
|
6.71
|
3,712,300
|
|
|
3/25/2025
|
-0.07/-1.01%
|
6.97
|
6.97
|
6.81
|
6.83
|
6.86
|
6.83
|
4,379,300
|
|
|
3/24/2025
|
+0.13/+1.92%
|
6.78
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
3,823,800
|
|
|
3/21/2025
|
+0.12/+1.80%
|
6.68
|
6.91
|
6.65
|
6.77
|
6.81
|
6.77
|
4,476,400
|
|
|
3/20/2025
|
+0.13/+1.99%
|
6.55
|
6.67
|
6.43
|
6.65
|
6.57
|
6.65
|
4,765,300
|
|
|
3/19/2025
|
+0.03/+0.46%
|
6.48
|
6.60
|
6.42
|
6.52
|
6.50
|
6.52
|
2,562,600
|
|
|
3/18/2025
|
-0.15/-2.26%
|
6.70
|
6.70
|
6.49
|
6.49
|
6.57
|
6.49
|
4,618,200
|
|
|
3/17/2025
|
+0.19/+2.95%
|
6.45
|
6.69
|
6.45
|
6.64
|
6.55
|
6.64
|
4,121,500
|
|
|
3/14/2025
|
+0.05/+0.78%
|
6.41
|
6.57
|
6.39
|
6.45
|
6.44
|
6.45
|
4,811,500
|
|
|
3/13/2025
|
-0.30/-4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.56
|
6.40
|
3,572,800
|
|
|
3/12/2025
|
+0.35/+5.51%
|
6.38
|
6.76
|
6.38
|
6.70
|
6.58
|
6.70
|
13,260,000
|
|
|
3/11/2025
|
+0.02/+0.32%
|
6.25
|
6.35
|
6.20
|
6.35
|
6.27
|
6.35
|
6,781,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|