|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2025
|
+0.75/+6.22%
|
12.20
|
12.85
|
12.10
|
12.80
|
12.74
|
12.80
|
7,995,300
|
|
8/26/2025
|
+0.60/+5.24%
|
11.65
|
12.05
|
11.50
|
12.05
|
11.80
|
12.05
|
2,303,900
|
|
8/25/2025
|
+0.05/+0.44%
|
11.60
|
11.90
|
11.40
|
11.45
|
11.62
|
11.45
|
3,225,300
|
|
8/22/2025
|
-0.80/-6.56%
|
12.00
|
12.20
|
11.35
|
11.40
|
11.57
|
11.40
|
8,294,900
|
|
8/21/2025
|
-0.60/-4.69%
|
12.85
|
12.90
|
12.20
|
12.20
|
12.39
|
12.20
|
4,132,700
|
|
8/20/2025
|
-0.20/-1.54%
|
13.05
|
13.10
|
12.10
|
12.80
|
12.49
|
12.80
|
6,102,900
|
|
8/19/2025
|
+0.10/+0.78%
|
13.00
|
13.45
|
12.60
|
13.00
|
13.04
|
13.00
|
8,823,400
|
|
8/18/2025
|
+0.55/+4.45%
|
12.35
|
13.00
|
12.05
|
12.90
|
12.58
|
12.90
|
6,342,600
|
|
8/15/2025
|
-0.35/-2.76%
|
12.90
|
12.90
|
12.05
|
12.35
|
12.44
|
12.35
|
5,775,900
|
|
8/14/2025
|
+0.05/+0.40%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.59
|
12.70
|
5,040,000
|
|
8/13/2025
|
+0.30/+2.43%
|
12.35
|
12.90
|
12.20
|
12.65
|
12.54
|
12.65
|
6,201,900
|
|
8/12/2025
|
-0.20/-1.59%
|
12.65
|
12.65
|
12.05
|
12.35
|
12.29
|
12.35
|
6,315,800
|
|
8/11/2025
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.15
|
12.55
|
12.49
|
12.55
|
7,286,500
|
|
8/8/2025
|
+0.40/+3.29%
|
12.40
|
12.55
|
11.90
|
12.55
|
12.19
|
12.55
|
6,393,200
|
|
8/7/2025
|
+0.75/+6.58%
|
11.70
|
12.15
|
11.50
|
12.15
|
11.99
|
12.15
|
12,380,000
|
|
8/6/2025
|
+0.40/+3.64%
|
11.25
|
11.55
|
11.00
|
11.40
|
11.30
|
11.40
|
5,253,300
|
|
8/5/2025
|
-0.30/-2.65%
|
11.40
|
11.50
|
10.55
|
11.00
|
11.23
|
11.00
|
7,767,100
|
|
8/4/2025
|
+0.30/+2.73%
|
11.00
|
11.45
|
10.85
|
11.30
|
11.20
|
11.30
|
4,142,400
|
|
8/1/2025
|
+0.05/+0.46%
|
11.15
|
11.35
|
10.75
|
11.00
|
11.03
|
11.00
|
3,545,700
|
|
7/31/2025
|
+0.40/+3.79%
|
11.25
|
11.25
|
10.50
|
10.95
|
10.88
|
10.95
|
7,181,400
|
|
|
|
|
|
|
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
|
|
|
|
|