|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.20/-1.91%
|
10.50
|
10.60
|
10.25
|
10.25
|
10.33
|
10.25
|
4,576,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.85
|
11.10
|
11.00
|
10.47
|
7,144,900
|
|
|
9/4/2026
|
-0.15/-1.33%
|
11.25
|
11.30
|
11.00
|
11.10
|
11.09
|
10.47
|
7,543,300
|
|
|
9/3/2026
|
-0.15/-1.32%
|
11.35
|
11.40
|
11.15
|
11.25
|
11.27
|
10.61
|
3,389,500
|
|
|
8/28/2026
|
-0.05/-0.44%
|
11.35
|
11.50
|
11.15
|
11.40
|
11.31
|
10.75
|
8,560,000
|
|
|
8/27/2026
|
-0.10/-0.87%
|
11.45
|
11.60
|
11.30
|
11.45
|
11.39
|
10.80
|
5,642,100
|
|
|
8/26/2026
|
+0.20/+1.76%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.43
|
10.90
|
6,363,300
|
|
|
8/25/2026
|
+0.10/+0.89%
|
11.30
|
11.45
|
11.20
|
11.35
|
11.32
|
10.71
|
9,522,300
|
|
|
8/24/2026
|
+0.25/+2.27%
|
11.15
|
11.40
|
10.95
|
11.25
|
11.20
|
10.61
|
10,927,400
|
|
|
8/21/2026
|
+0.70/+6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.82
|
10.38
|
10,725,984
|
|
|
8/20/2026
|
-0.10/-0.96%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.40
|
9.72
|
2,434,800
|
|
|
8/19/2026
|
-0.20/-1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.49
|
9.81
|
5,214,300
|
|
|
8/18/2026
|
-0.35/-3.20%
|
11.00
|
11.05
|
10.60
|
10.60
|
10.80
|
10.00
|
4,462,200
|
|
|
8/17/2026
|
+0.15/+1.39%
|
10.80
|
11.20
|
10.80
|
10.95
|
10.95
|
10.33
|
8,348,000
|
|
|
8/14/2026
|
+0.15/+1.41%
|
10.75
|
11.05
|
10.55
|
10.80
|
10.77
|
10.19
|
7,855,400
|
|
|
8/13/2026
|
-0.30/-2.74%
|
11.00
|
11.10
|
10.65
|
10.65
|
10.86
|
10.05
|
6,575,000
|
|
|
8/12/2026
|
-0.05/-0.45%
|
11.00
|
11.10
|
10.85
|
10.95
|
10.98
|
10.33
|
7,465,301
|
|
|
8/11/2026
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.05
|
10.38
|
6,460,000
|
|
|
8/10/2026
|
+0.30/+2.80%
|
10.75
|
11.05
|
10.70
|
11.00
|
10.93
|
10.38
|
5,939,400
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.65
|
10.70
|
10.75
|
10.09
|
5,355,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|