|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2025
|
-0.10/-0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
1,517,601
|
|
8/26/2025
|
+0.40/+3.60%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
987,403
|
|
8/25/2025
|
-0.10/-0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.28
|
11.10
|
1,181,311
|
|
8/22/2025
|
-0.80/-6.67%
|
12.00
|
12.20
|
11.10
|
11.20
|
11.59
|
11.20
|
3,351,605
|
|
8/21/2025
|
-0.50/-4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.25
|
12.00
|
3,168,712
|
|
8/20/2025
|
-0.40/-3.10%
|
13.00
|
13.10
|
12.20
|
12.50
|
12.57
|
12.50
|
3,507,804
|
|
8/19/2025
|
0.00 / 0.00%
|
12.70
|
13.60
|
12.30
|
12.90
|
13.25
|
12.90
|
4,982,705
|
|
8/18/2025
|
+0.10/+0.78%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.94
|
12.90
|
2,251,301
|
|
8/15/2025
|
-0.20/-1.54%
|
13.00
|
13.40
|
12.60
|
12.80
|
13.10
|
12.80
|
3,973,208
|
|
8/14/2025
|
+0.20/+1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.76
|
13.00
|
2,623,101
|
|
8/13/2025
|
-0.20/-1.54%
|
13.00
|
13.10
|
12.60
|
12.80
|
12.78
|
12.80
|
4,182,100
|
|
8/12/2025
|
-0.30/-2.26%
|
13.30
|
13.40
|
12.80
|
13.00
|
13.05
|
13.00
|
3,958,300
|
|
8/11/2025
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.30
|
13.24
|
13.30
|
2,289,900
|
|
8/8/2025
|
+0.90/+7.26%
|
12.60
|
13.60
|
12.40
|
13.30
|
13.04
|
13.30
|
8,734,700
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|