|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
-0.03/-0.59%
|
5.07
|
5.14
|
4.96
|
5.08
|
5.03
|
5.08
|
673,000
|
|
9/8/2025
|
-0.38/-6.92%
|
5.39
|
5.39
|
5.11
|
5.11
|
5.21
|
5.11
|
1,352,900
|
|
9/5/2025
|
+0.10/+1.86%
|
5.41
|
5.70
|
5.33
|
5.49
|
5.47
|
5.49
|
1,322,400
|
|
9/4/2025
|
-0.07/-1.28%
|
5.58
|
5.58
|
5.30
|
5.39
|
5.35
|
5.39
|
1,424,300
|
|
9/3/2025
|
+0.15/+2.82%
|
5.31
|
5.55
|
5.21
|
5.46
|
5.41
|
5.46
|
851,200
|
|
8/29/2025
|
+0.07/+1.34%
|
5.27
|
5.49
|
5.27
|
5.31
|
5.33
|
5.31
|
812,500
|
|
8/28/2025
|
-0.12/-2.24%
|
5.31
|
5.36
|
5.19
|
5.24
|
5.25
|
5.24
|
1,185,700
|
|
8/27/2025
|
-0.29/-5.13%
|
5.65
|
5.70
|
5.30
|
5.36
|
5.41
|
5.36
|
1,069,200
|
|
8/26/2025
|
0.00 / 0.00%
|
5.29
|
5.65
|
5.26
|
5.65
|
5.35
|
5.65
|
3,114,500
|
|
8/25/2025
|
-0.42/-6.92%
|
6.40
|
6.40
|
5.65
|
5.65
|
5.88
|
5.65
|
2,193,700
|
|
8/22/2025
|
+0.37/+6.49%
|
5.60
|
6.09
|
5.40
|
6.07
|
5.90
|
6.07
|
3,208,100
|
|
8/21/2025
|
+0.12/+2.15%
|
5.97
|
5.97
|
5.70
|
5.70
|
5.91
|
5.70
|
3,842,300
|
|
8/20/2025
|
+0.36/+6.90%
|
5.56
|
5.58
|
5.30
|
5.58
|
5.56
|
5.58
|
3,621,800
|
|
8/19/2025
|
+0.34/+6.97%
|
4.88
|
5.22
|
4.78
|
5.22
|
5.17
|
5.22
|
3,195,800
|
|
8/18/2025
|
-0.06/-1.21%
|
4.94
|
4.95
|
4.76
|
4.88
|
4.84
|
4.88
|
1,069,600
|
|
8/15/2025
|
-0.14/-2.76%
|
5.09
|
5.09
|
4.89
|
4.94
|
4.96
|
4.94
|
1,835,200
|
|
8/14/2025
|
-0.04/-0.78%
|
5.12
|
5.30
|
5.00
|
5.08
|
5.07
|
5.08
|
1,310,600
|
|
8/13/2025
|
-0.07/-1.35%
|
5.27
|
5.27
|
5.02
|
5.12
|
5.16
|
5.12
|
1,532,300
|
|
8/12/2025
|
+0.14/+2.77%
|
5.20
|
5.29
|
5.02
|
5.19
|
5.14
|
5.19
|
1,242,100
|
|
8/11/2025
|
+0.04/+0.80%
|
5.09
|
5.15
|
4.98
|
5.05
|
5.07
|
5.05
|
1,629,400
|
|
|
|
|
|
|
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
|
|
|
|
|