|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
-0.20/-1.59%
|
12.70
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
1,753,000
|
|
8/6/2025
|
+0.60/+5.00%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.41
|
12.60
|
4,000,700
|
|
8/5/2025
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.07
|
12.00
|
2,991,200
|
|
8/4/2025
|
-0.20/-1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.02
|
12.00
|
2,423,600
|
|
8/1/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.28
|
12.20
|
2,409,600
|
|
7/31/2025
|
-0.40/-3.17%
|
12.80
|
13.00
|
12.20
|
12.20
|
12.51
|
12.20
|
3,012,200
|
|
7/30/2025
|
+0.20/+1.61%
|
12.40
|
13.20
|
12.40
|
12.60
|
12.60
|
12.60
|
3,672,700
|
|
7/29/2025
|
+0.20/+1.64%
|
12.20
|
13.30
|
12.20
|
12.40
|
12.77
|
12.40
|
7,890,200
|
|
7/28/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.09
|
12.20
|
3,927,100
|
|
7/25/2025
|
+0.20/+1.67%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.22
|
12.20
|
2,674,600
|
|
7/24/2025
|
+0.20/+1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.05
|
12.00
|
4,342,600
|
|
7/23/2025
|
+0.10/+0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
2,439,600
|
|
7/22/2025
|
-0.10/-0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.69
|
11.70
|
1,317,800
|
|
7/21/2025
|
-0.10/-0.84%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
2,604,100
|
|
7/18/2025
|
+0.30/+2.59%
|
11.60
|
12.00
|
11.50
|
11.90
|
11.77
|
11.90
|
3,059,700
|
|
7/17/2025
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
2,259,700
|
|
7/16/2025
|
+0.10/+0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.58
|
11.70
|
630,300
|
|
7/15/2025
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.69
|
11.60
|
1,974,100
|
|
7/14/2025
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.62
|
11.60
|
1,771,300
|
|
7/11/2025
|
-0.20/-1.68%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.73
|
11.70
|
1,541,700
|
|
|
|
|
|
|
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
|
|
|
|
|