|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2026
|
-0.05/-0.48%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.44
|
10.40
|
1,282,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.35
|
10.45
|
10.54
|
10.45
|
3,057,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.40
|
10.45
|
10.56
|
10.45
|
2,968,600
|
|
|
1/12/2026
|
+0.40/+3.98%
|
10.10
|
10.45
|
9.99
|
10.45
|
10.25
|
10.45
|
2,915,800
|
|
|
1/9/2026
|
-0.15/-1.47%
|
10.20
|
10.30
|
10.00
|
10.05
|
10.14
|
10.05
|
2,039,800
|
|
|
1/8/2026
|
-0.05/-0.49%
|
10.25
|
10.45
|
10.15
|
10.20
|
10.27
|
10.20
|
2,367,500
|
|
|
1/7/2026
|
+0.20/+1.99%
|
10.10
|
10.30
|
10.05
|
10.25
|
10.18
|
10.25
|
1,830,100
|
|
|
1/6/2026
|
-0.05/-0.50%
|
10.05
|
10.20
|
9.95
|
10.05
|
10.06
|
10.05
|
2,550,800
|
|
|
1/5/2026
|
-0.10/-0.98%
|
10.30
|
10.35
|
10.05
|
10.10
|
10.17
|
10.10
|
1,412,000
|
|
|
12/31/2025
|
-0.05/-0.49%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.24
|
10.20
|
1,079,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
2,130,300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.29
|
10.25
|
1,219,800
|
|
|
12/26/2025
|
-0.05/-0.49%
|
10.20
|
10.40
|
10.20
|
10.25
|
10.27
|
10.25
|
1,863,800
|
|
|
12/25/2025
|
-0.20/-1.90%
|
10.35
|
10.55
|
10.30
|
10.30
|
10.38
|
10.30
|
2,052,800
|
|
|
12/24/2025
|
+0.05/+0.48%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
10.50
|
1,563,300
|
|
|
12/23/2025
|
-0.30/-2.79%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.57
|
10.45
|
3,525,700
|
|
|
12/22/2025
|
+0.05/+0.47%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.71
|
10.75
|
1,663,600
|
|
|
12/19/2025
|
-0.30/-2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.84
|
10.70
|
2,762,800
|
|
|
12/18/2025
|
+0.40/+3.77%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.84
|
11.00
|
3,121,600
|
|
|
12/17/2025
|
0.00 / 0.00%
|
10.60
|
10.85
|
10.55
|
10.60
|
10.69
|
10.60
|
1,879,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|