|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2025
|
-0.10/-1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
2,170,600
|
|
8/25/2025
|
+0.10/+1.61%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
7,931,200
|
|
8/22/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
6,997,000
|
|
8/21/2025
|
-0.20/-3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
4,811,700
|
|
8/20/2025
|
-0.20/-3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
7,606,400
|
|
8/19/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
6,734,100
|
|
8/18/2025
|
-0.10/-1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
4,389,100
|
|
8/15/2025
|
-0.30/-4.41%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.60
|
6.50
|
9,084,000
|
|
8/14/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
6,320,800
|
|
8/13/2025
|
+0.50/+7.81%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.80
|
6.90
|
22,208,700
|
|
8/12/2025
|
+0.10/+1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
5,669,900
|
|
8/11/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
5,275,600
|
|
8/8/2025
|
-0.10/-1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
8,258,900
|
|
8/7/2025
|
-0.20/-3.08%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.40
|
6.30
|
10,181,000
|
|
8/6/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
9,361,700
|
|
8/5/2025
|
+0.50/+8.33%
|
6.00
|
6.80
|
6.00
|
6.50
|
6.40
|
6.50
|
26,539,600
|
|
8/4/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
5,316,500
|
|
8/1/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.40
|
6.00
|
3,484,500
|
|
7/31/2025
|
-0.10/-1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
10,800,500
|
|
7/30/2025
|
+0.10/+1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.40
|
6.20
|
6,790,200
|
|
|
|
|
|
|
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
|
|
|
|
|