|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2025
|
+0.10/+2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
3,145,300
|
|
8/18/2025
|
-0.20/-4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.30
|
4.30
|
3,628,400
|
|
8/15/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.30
|
4.50
|
4.50
|
4.50
|
4,501,700
|
|
8/14/2025
|
-0.20/-4.26%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.50
|
4.50
|
6,324,500
|
|
8/13/2025
|
+0.10/+2.17%
|
4.70
|
5.10
|
4.50
|
4.70
|
4.70
|
4.70
|
5,557,700
|
|
8/12/2025
|
+0.60/+14.63%
|
4.20
|
4.70
|
4.10
|
4.70
|
4.60
|
4.70
|
11,279,800
|
|
8/11/2025
|
+0.10/+2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
1,921,200
|
|
8/8/2025
|
+0.10/+2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,922,900
|
|
8/7/2025
|
+0.10/+2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
2,001,400
|
|
8/6/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
1,515,900
|
|
8/5/2025
|
+0.10/+2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
5,214,100
|
|
8/4/2025
|
+0.20/+5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,786,700
|
|
8/1/2025
|
+0.10/+2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.20
|
4.10
|
939,500
|
|
7/31/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
3,201,400
|
|
7/30/2025
|
-0.10/-2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.20
|
4.10
|
1,490,000
|
|
7/29/2025
|
-0.10/-2.44%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
3,587,300
|
|
7/28/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
4,060,700
|
|
7/25/2025
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
4,278,400
|
|
7/24/2025
|
+0.10/+2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
2,474,500
|
|
7/23/2025
|
+0.10/+2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.20
|
4.30
|
2,252,000
|
|
|
|
|
|
|
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
|
|
|
|
|