|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.30/-2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
12.02
|
11.80
|
7,121,600
|
|
|
8/10/2022
|
+0.10/+0.83%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.05
|
12.10
|
3,990,500
|
|
|
8/9/2022
|
+0.25/+2.13%
|
12.10
|
12.20
|
11.85
|
12.00
|
12.04
|
12.00
|
3,924,700
|
|
|
8/8/2022
|
+0.20/+1.57%
|
12.75
|
13.15
|
12.70
|
12.95
|
12.87
|
11.77
|
7,640,900
|
|
|
8/5/2022
|
+0.15/+1.19%
|
12.40
|
12.80
|
12.40
|
12.75
|
12.62
|
11.59
|
5,079,200
|
|
|
8/4/2022
|
-0.10/-0.79%
|
12.85
|
12.95
|
12.50
|
12.60
|
12.67
|
11.45
|
6,774,533
|
|
|
8/3/2022
|
+0.15/+1.20%
|
12.45
|
12.75
|
12.30
|
12.70
|
12.53
|
11.55
|
5,037,700
|
|
|
8/2/2022
|
+0.40/+3.29%
|
12.35
|
12.80
|
12.30
|
12.55
|
12.60
|
11.41
|
6,291,000
|
|
|
8/1/2022
|
+0.25/+2.10%
|
11.90
|
12.25
|
11.85
|
12.15
|
12.08
|
11.05
|
6,834,400
|
|
|
7/29/2022
|
-0.10/-0.83%
|
12.10
|
12.25
|
11.90
|
11.90
|
12.05
|
10.82
|
3,668,700
|
|
|
7/28/2022
|
+0.05/+0.42%
|
12.30
|
12.50
|
11.95
|
12.00
|
12.21
|
10.91
|
7,058,800
|
|
|
7/27/2022
|
+0.15/+1.27%
|
11.65
|
12.00
|
11.45
|
11.95
|
11.68
|
10.86
|
3,879,500
|
|
|
7/26/2022
|
+0.15/+1.29%
|
11.90
|
12.15
|
11.70
|
11.80
|
11.91
|
10.73
|
3,820,600
|
|
|
7/25/2022
|
+0.20/+1.75%
|
11.30
|
11.85
|
11.30
|
11.65
|
11.71
|
10.59
|
4,189,400
|
|
|
7/22/2022
|
-0.05/-0.43%
|
11.50
|
11.85
|
11.45
|
11.45
|
11.61
|
10.41
|
2,848,800
|
|
|
7/21/2022
|
-0.15/-1.29%
|
11.70
|
11.85
|
11.45
|
11.50
|
11.65
|
10.45
|
2,992,800
|
|
|
7/20/2022
|
+0.20/+1.75%
|
11.70
|
11.95
|
11.55
|
11.65
|
11.78
|
10.59
|
4,001,900
|
|
|
7/19/2022
|
-0.25/-2.14%
|
11.70
|
11.90
|
11.25
|
11.45
|
11.50
|
10.41
|
3,057,700
|
|
|
7/18/2022
|
+0.40/+3.54%
|
11.30
|
12.05
|
11.25
|
11.70
|
11.74
|
10.64
|
6,814,700
|
|
|
7/15/2022
|
-0.20/-1.74%
|
11.50
|
11.75
|
11.25
|
11.30
|
11.47
|
10.27
|
3,842,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|