|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.10/+0.82%
|
12.30
|
12.80
|
12.00
|
12.30
|
12.36
|
12.30
|
1,491,900
|
|
8/21/2025
|
-0.10/-0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.24
|
12.30
|
1,320,700
|
|
8/20/2025
|
-0.30/-2.34%
|
12.90
|
12.90
|
12.10
|
12.50
|
12.42
|
12.50
|
3,476,100
|
|
8/19/2025
|
-0.10/-0.78%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.83
|
12.80
|
1,630,900
|
|
8/18/2025
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.93
|
12.90
|
1,453,800
|
|
8/15/2025
|
-0.10/-0.76%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.89
|
13.00
|
2,157,200
|
|
8/14/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.12
|
13.20
|
2,238,000
|
|
8/13/2025
|
+0.10/+0.76%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.23
|
13.30
|
3,726,000
|
|
8/12/2025
|
+0.10/+0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.16
|
13.30
|
1,966,600
|
|
8/11/2025
|
+0.30/+2.33%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.21
|
13.20
|
3,566,200
|
|
8/8/2025
|
-0.20/-1.53%
|
13.20
|
13.30
|
12.70
|
12.90
|
12.92
|
12.90
|
2,498,300
|
|
8/7/2025
|
+0.50/+3.97%
|
12.90
|
13.40
|
12.80
|
13.10
|
13.13
|
13.10
|
4,043,500
|
|
8/6/2025
|
+0.10/+0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.59
|
12.70
|
1,996,200
|
|
8/5/2025
|
-0.20/-1.57%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.65
|
12.50
|
3,073,600
|
|
8/4/2025
|
-0.40/-3.03%
|
13.20
|
13.20
|
12.50
|
12.80
|
12.71
|
12.80
|
2,716,900
|
|
8/1/2025
|
+0.20/+1.56%
|
13.00
|
13.60
|
12.90
|
13.00
|
13.16
|
13.00
|
3,739,100
|
|
7/31/2025
|
+1.20/+9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.77
|
13.30
|
5,510,600
|
|
7/30/2025
|
-0.20/-1.60%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.10
|
12.30
|
1,554,200
|
|
7/29/2025
|
-0.60/-4.69%
|
12.80
|
13.00
|
12.00
|
12.20
|
12.50
|
12.20
|
2,934,200
|
|
7/28/2025
|
+0.10/+0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.77
|
12.80
|
2,281,500
|
|
|
|
|
|
|
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
|
|
|
|
|