|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2025
|
+0.30/+3.16%
|
10.90
|
10.90
|
9.60
|
9.80
|
9.80
|
9.80
|
1,404,700
|
|
10/22/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
2,389,500
|
|
10/21/2025
|
-0.60/-5.83%
|
9.90
|
10.30
|
9.30
|
9.70
|
9.70
|
9.70
|
4,053,500
|
|
10/20/2025
|
-0.80/-7.41%
|
10.60
|
10.90
|
9.60
|
10.00
|
10.30
|
10.00
|
4,107,500
|
|
10/17/2025
|
-0.70/-6.19%
|
11.30
|
11.50
|
10.40
|
10.60
|
10.80
|
10.60
|
8,959,100
|
|
10/16/2025
|
-0.20/-1.74%
|
11.50
|
11.80
|
11.00
|
11.30
|
11.30
|
11.30
|
6,862,200
|
|
10/15/2025
|
-0.40/-3.36%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.50
|
11.50
|
4,839,300
|
|
10/14/2025
|
+0.40/+3.51%
|
11.70
|
12.20
|
11.60
|
11.80
|
11.90
|
11.80
|
8,994,100
|
|
10/13/2025
|
+0.60/+5.45%
|
11.00
|
11.70
|
10.80
|
11.60
|
11.40
|
11.60
|
4,425,200
|
|
10/10/2025
|
-0.10/-0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
11,062,800
|
|
10/9/2025
|
-0.40/-3.51%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
10,832,600
|
|
10/8/2025
|
-0.20/-1.75%
|
11.40
|
12.00
|
10.90
|
11.20
|
11.40
|
11.20
|
3,407,800
|
|
10/7/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.10
|
11.30
|
11.40
|
11.30
|
2,038,700
|
|
10/6/2025
|
+0.80/+7.48%
|
10.80
|
11.80
|
10.60
|
11.50
|
11.30
|
11.50
|
3,524,900
|
|
10/3/2025
|
-0.50/-4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
1,425,900
|
|
10/2/2025
|
-0.10/-0.91%
|
11.20
|
11.20
|
10.70
|
10.90
|
11.00
|
10.90
|
1,173,800
|
|
10/1/2025
|
+0.50/+4.67%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.00
|
11.20
|
1,437,300
|
|
9/30/2025
|
-0.40/-3.57%
|
11.10
|
11.20
|
10.50
|
10.80
|
10.70
|
10.80
|
2,243,600
|
|
9/29/2025
|
-0.50/-4.31%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.20
|
11.10
|
1,589,000
|
|
9/26/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.60
|
11.50
|
2,342,900
|
|
|
|
|
|
|
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
|
|
|
|
|