|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
-0.30/-2.88%
|
11.00
|
11.00
|
9.90
|
10.10
|
10.51
|
10.10
|
3,931,700
|
|
8/22/2025
|
+0.67/+6.89%
|
9.50
|
10.40
|
9.30
|
10.40
|
10.01
|
10.40
|
6,096,100
|
|
8/21/2025
|
-0.52/-5.07%
|
10.20
|
10.25
|
9.70
|
9.73
|
9.90
|
9.73
|
5,636,700
|
|
8/20/2025
|
-0.75/-6.82%
|
10.95
|
10.95
|
10.25
|
10.25
|
10.35
|
10.25
|
10,418,600
|
|
8/19/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.02
|
11.00
|
5,274,500
|
|
8/18/2025
|
+0.20/+1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.05
|
11.00
|
3,526,900
|
|
8/15/2025
|
-0.25/-2.26%
|
11.35
|
11.35
|
10.30
|
10.80
|
10.71
|
10.80
|
7,101,400
|
|
8/14/2025
|
+0.55/+5.24%
|
11.20
|
11.20
|
10.70
|
11.05
|
11.04
|
11.05
|
7,610,900
|
|
8/13/2025
|
+0.66/+6.71%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.44
|
10.50
|
6,697,700
|
|
8/12/2025
|
+0.49/+5.24%
|
9.40
|
9.84
|
9.16
|
9.84
|
9.51
|
9.84
|
5,287,700
|
|
8/11/2025
|
+0.06/+0.65%
|
9.29
|
9.90
|
9.28
|
9.35
|
9.45
|
9.35
|
3,527,300
|
|
8/8/2025
|
-0.21/-2.21%
|
9.60
|
9.64
|
9.12
|
9.29
|
9.29
|
9.29
|
4,741,600
|
|
8/7/2025
|
+0.20/+2.15%
|
9.49
|
9.50
|
9.08
|
9.50
|
9.34
|
9.50
|
5,126,500
|
|
8/6/2025
|
+0.18/+1.97%
|
9.67
|
9.67
|
8.90
|
9.30
|
9.28
|
9.30
|
6,518,400
|
|
8/5/2025
|
+0.59/+6.92%
|
9.12
|
9.12
|
8.04
|
9.12
|
9.01
|
9.12
|
16,099,100
|
|
8/4/2025
|
+0.55/+6.89%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
1,074,200
|
|
8/1/2025
|
+0.52/+6.97%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
1,850,600
|
|
7/31/2025
|
+0.48/+6.88%
|
7.21
|
7.46
|
7.20
|
7.46
|
7.41
|
7.46
|
8,546,500
|
|
7/30/2025
|
+0.18/+2.65%
|
6.99
|
7.00
|
6.70
|
6.98
|
6.85
|
6.98
|
3,022,500
|
|
7/29/2025
|
-0.51/-6.98%
|
7.79
|
7.79
|
6.80
|
6.80
|
7.28
|
6.80
|
5,719,800
|
|
|
|
|
|
|
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
|
|
|
|
|