|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2025
|
-0.18/-1.94%
|
9.37
|
9.50
|
9.10
|
9.10
|
9.33
|
9.10
|
9,780,817
|
|
9/4/2025
|
+0.01/+0.11%
|
9.31
|
9.40
|
9.28
|
9.28
|
9.34
|
9.28
|
7,746,129
|
|
9/3/2025
|
+0.27/+3.00%
|
9.02
|
9.38
|
9.01
|
9.27
|
9.25
|
9.27
|
4,877,632
|
|
8/29/2025
|
+0.09/+1.01%
|
9.02
|
9.08
|
8.95
|
9.00
|
9.01
|
9.00
|
5,223,221
|
|
8/28/2025
|
-0.10/-1.11%
|
9.01
|
9.03
|
8.89
|
8.91
|
8.95
|
8.91
|
3,304,911
|
|
8/27/2025
|
+0.04/+0.45%
|
9.00
|
9.20
|
8.90
|
9.01
|
9.04
|
9.01
|
8,963,918
|
|
8/26/2025
|
+0.37/+4.30%
|
8.57
|
8.97
|
8.56
|
8.97
|
8.76
|
8.97
|
3,035,131
|
|
8/25/2025
|
+0.04/+0.47%
|
8.56
|
8.75
|
8.50
|
8.60
|
8.62
|
8.60
|
4,830,035
|
|
8/22/2025
|
-0.64/-6.96%
|
9.00
|
9.15
|
8.56
|
8.56
|
8.71
|
8.56
|
17,315,328
|
|
8/21/2025
|
-0.30/-3.16%
|
9.52
|
9.59
|
9.20
|
9.20
|
9.37
|
9.20
|
8,251,938
|
|
8/20/2025
|
-0.50/-5.00%
|
9.90
|
9.91
|
9.37
|
9.50
|
9.62
|
9.50
|
11,144,631
|
|
8/19/2025
|
+0.20/+2.04%
|
9.84
|
10.20
|
9.70
|
10.00
|
9.96
|
10.00
|
11,202,730
|
|
8/18/2025
|
-0.30/-2.97%
|
10.00
|
10.00
|
9.72
|
9.80
|
9.83
|
9.80
|
10,438,222
|
|
8/15/2025
|
-0.30/-2.88%
|
10.45
|
10.50
|
9.90
|
10.10
|
10.12
|
10.10
|
15,795,932
|
|
8/14/2025
|
+0.50/+5.05%
|
10.20
|
10.40
|
9.80
|
10.40
|
10.05
|
10.40
|
15,840,002
|
|
8/13/2025
|
+0.35/+3.66%
|
9.58
|
9.94
|
9.52
|
9.90
|
9.74
|
9.90
|
18,111,900
|
|
8/12/2025
|
-0.04/-0.42%
|
9.73
|
9.73
|
9.21
|
9.55
|
9.43
|
9.55
|
8,609,000
|
|
8/11/2025
|
+0.09/+0.95%
|
9.55
|
9.96
|
9.54
|
9.59
|
9.70
|
9.59
|
9,419,300
|
|
8/8/2025
|
+0.05/+0.53%
|
9.55
|
9.57
|
9.18
|
9.50
|
9.38
|
9.50
|
10,386,300
|
|
8/7/2025
|
+0.10/+1.07%
|
9.41
|
9.65
|
9.34
|
9.45
|
9.43
|
9.45
|
9,022,200
|
|
|
|
|
|
|
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
|
|
|
|
|