|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.86
|
11.90
|
1,454,100
|
|
9/12/2025
|
+0.50/+4.39%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.85
|
11.90
|
3,561,700
|
|
9/11/2025
|
-0.10/-0.86%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.40
|
11.50
|
9,581,400
|
|
9/10/2025
|
+0.10/+0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.58
|
11.60
|
1,492,000
|
|
9/9/2025
|
-0.20/-1.69%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.55
|
11.60
|
1,848,000
|
|
9/8/2025
|
-0.50/-4.10%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.79
|
11.70
|
2,804,100
|
|
9/5/2025
|
-0.10/-0.82%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.21
|
12.10
|
2,157,700
|
|
9/4/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.24
|
12.30
|
4,677,800
|
|
9/3/2025
|
+0.10/+0.82%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.31
|
12.30
|
2,557,600
|
|
8/29/2025
|
+0.30/+2.54%
|
11.90
|
12.70
|
11.90
|
12.10
|
12.18
|
12.10
|
4,261,400
|
|
8/28/2025
|
+0.40/+3.48%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.76
|
11.90
|
11,602,000
|
|
8/27/2025
|
-0.10/-0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.53
|
11.50
|
13,217,900
|
|
8/26/2025
|
+0.10/+0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
11.70
|
11,031,200
|
|
8/25/2025
|
-0.20/-1.68%
|
11.90
|
12.10
|
11.50
|
11.70
|
11.65
|
11.70
|
1,347,200
|
|
8/22/2025
|
-0.50/-4.07%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.92
|
11.80
|
13,466,600
|
|
8/21/2025
|
-0.20/-1.61%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.30
|
12.20
|
1,274,100
|
|
8/20/2025
|
-0.30/-2.34%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.59
|
12.30
|
2,606,700
|
|
8/19/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
12.70
|
2,279,100
|
|
8/18/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.89
|
12.60
|
2,180,900
|
|
8/15/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.77
|
12.50
|
2,566,400
|
|
|
|
|
|
|
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
|
|
|
|
|