|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+0.15/+1.28%
|
11.80
|
12.15
|
11.75
|
11.90
|
11.97
|
11.90
|
1,776,500
|
|
8/28/2025
|
-0.05/-0.42%
|
11.80
|
12.05
|
11.50
|
11.75
|
11.75
|
11.75
|
1,146,400
|
|
8/27/2025
|
-0.40/-3.28%
|
12.15
|
12.45
|
11.80
|
11.80
|
12.10
|
11.80
|
1,527,800
|
|
8/26/2025
|
+0.65/+5.63%
|
11.45
|
12.20
|
11.30
|
12.20
|
11.60
|
12.20
|
1,403,200
|
|
8/25/2025
|
-0.25/-2.12%
|
11.90
|
12.10
|
11.45
|
11.55
|
11.73
|
11.55
|
1,321,900
|
|
8/22/2025
|
-0.70/-5.60%
|
12.30
|
12.50
|
11.80
|
11.80
|
12.13
|
11.80
|
2,513,500
|
|
8/21/2025
|
-0.65/-4.94%
|
13.10
|
13.30
|
12.50
|
12.50
|
12.75
|
12.50
|
1,845,200
|
|
8/20/2025
|
-0.40/-2.95%
|
13.60
|
13.65
|
12.80
|
13.15
|
13.16
|
13.15
|
2,720,600
|
|
8/19/2025
|
0.00 / 0.00%
|
13.50
|
14.25
|
13.50
|
13.55
|
13.83
|
13.55
|
2,123,400
|
|
8/18/2025
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.15
|
13.55
|
13.50
|
13.55
|
2,072,700
|
|
8/15/2025
|
-0.35/-2.52%
|
14.30
|
14.30
|
13.30
|
13.55
|
13.74
|
13.55
|
2,342,300
|
|
8/14/2025
|
+0.90/+6.92%
|
13.25
|
13.90
|
13.15
|
13.90
|
13.64
|
13.90
|
3,574,300
|
|
8/13/2025
|
+0.25/+1.96%
|
12.75
|
13.10
|
12.25
|
13.00
|
12.71
|
13.00
|
2,237,500
|
|
8/12/2025
|
+0.30/+2.41%
|
13.00
|
13.00
|
11.85
|
12.75
|
12.46
|
12.75
|
4,209,300
|
|
8/11/2025
|
+0.80/+6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
1,241,200
|
|
8/8/2025
|
+0.75/+6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.59
|
11.65
|
3,453,100
|
|
8/7/2025
|
+0.15/+1.40%
|
10.90
|
10.95
|
10.60
|
10.90
|
10.79
|
10.90
|
871,800
|
|
8/6/2025
|
+0.20/+1.90%
|
10.60
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
534,200
|
|
8/5/2025
|
-0.30/-2.76%
|
11.00
|
11.10
|
10.45
|
10.55
|
10.88
|
10.55
|
1,719,000
|
|
8/4/2025
|
+0.40/+3.83%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.69
|
10.85
|
1,034,200
|
|
|
|
|
|
|
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
|
|
|
|
|