|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2025
|
+0.70/+4.64%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.52
|
15.80
|
35,800
|
|
8/18/2025
|
+0.60/+4.14%
|
14.30
|
15.90
|
14.30
|
15.10
|
15.10
|
15.10
|
2,955,400
|
|
8/15/2025
|
-0.10/-0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.50
|
14.60
|
1,209,400
|
|
8/14/2025
|
+0.50/+3.52%
|
14.70
|
15.20
|
14.50
|
14.70
|
14.70
|
14.70
|
4,254,000
|
|
8/13/2025
|
+1.90/+14.84%
|
13.10
|
14.70
|
12.80
|
14.70
|
14.20
|
14.70
|
5,306,000
|
|
8/12/2025
|
+0.30/+2.38%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
1,904,600
|
|
8/11/2025
|
+0.50/+4.07%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
2,437,200
|
|
8/8/2025
|
-0.20/-1.60%
|
12.50
|
12.90
|
12.00
|
12.30
|
12.30
|
12.30
|
2,354,800
|
|
8/7/2025
|
+0.50/+4.13%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.50
|
12.60
|
3,090,100
|
|
8/6/2025
|
+0.10/+0.82%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.10
|
12.30
|
3,874,600
|
|
8/5/2025
|
+0.50/+4.35%
|
13.20
|
13.20
|
11.00
|
12.00
|
12.20
|
12.00
|
5,478,100
|
|
8/4/2025
|
+1.50/+14.15%
|
10.60
|
12.10
|
10.40
|
12.10
|
11.50
|
12.10
|
6,735,700
|
|
8/1/2025
|
+0.30/+2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
12.20
|
10.70
|
2,282,700
|
|
7/31/2025
|
+0.40/+3.92%
|
10.70
|
10.80
|
10.10
|
10.60
|
10.40
|
10.60
|
2,406,400
|
|
7/30/2025
|
+0.20/+1.92%
|
10.10
|
10.60
|
9.80
|
10.60
|
12.20
|
10.60
|
4,223,900
|
|
7/29/2025
|
-0.90/-8.18%
|
11.20
|
11.40
|
9.90
|
10.10
|
10.20
|
10.10
|
5,448,500
|
|
7/28/2025
|
+0.80/+7.77%
|
10.50
|
11.30
|
10.50
|
11.10
|
11.00
|
11.10
|
1,981,600
|
|
7/25/2025
|
+0.70/+7.14%
|
9.90
|
10.60
|
9.90
|
10.50
|
10.30
|
10.50
|
2,681,300
|
|
7/24/2025
|
+0.30/+3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
9.90
|
2,561,400
|
|
7/23/2025
|
+0.20/+2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
2,396,600
|
|
|
|
|
|
|
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
|
|
|
|
|