|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.02/+0.77%
|
2.62
|
2.67
|
2.62
|
2.63
|
2.64
|
2.63
|
231,700
|
|
|
8/26/2025
|
0.00 / 0.00%
|
2.61
|
2.61
|
2.58
|
2.61
|
2.59
|
2.61
|
1,275,900
|
|
|
8/25/2025
|
+0.03/+1.16%
|
2.58
|
2.61
|
2.58
|
2.61
|
2.60
|
2.61
|
1,158,900
|
|
|
8/22/2025
|
-0.12/-4.44%
|
2.70
|
2.70
|
2.58
|
2.58
|
2.61
|
2.58
|
1,840,600
|
|
|
8/21/2025
|
-0.05/-1.82%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.72
|
2.70
|
1,278,800
|
|
|
8/20/2025
|
-0.05/-1.79%
|
2.80
|
2.80
|
2.73
|
2.75
|
2.74
|
2.75
|
1,548,600
|
|
|
8/19/2025
|
+0.05/+1.82%
|
2.80
|
2.81
|
2.76
|
2.80
|
2.79
|
2.80
|
1,458,200
|
|
|
8/18/2025
|
-0.04/-1.43%
|
2.79
|
2.79
|
2.75
|
2.75
|
2.76
|
2.75
|
2,068,300
|
|
|
8/15/2025
|
-0.04/-1.41%
|
2.87
|
2.87
|
2.78
|
2.79
|
2.82
|
2.79
|
1,730,400
|
|
|
8/14/2025
|
+0.03/+1.07%
|
2.77
|
2.89
|
2.77
|
2.83
|
2.84
|
2.83
|
1,445,200
|
|
|
8/13/2025
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.75
|
2.80
|
2.77
|
2.80
|
1,817,100
|
|
|
8/12/2025
|
-0.09/-3.11%
|
2.92
|
2.92
|
2.78
|
2.80
|
2.82
|
2.80
|
1,801,200
|
|
|
8/11/2025
|
-0.04/-1.37%
|
3.00
|
3.00
|
2.89
|
2.89
|
2.94
|
2.89
|
2,005,200
|
|
|
8/8/2025
|
+0.19/+6.93%
|
2.80
|
2.93
|
2.80
|
2.93
|
2.93
|
2.93
|
4,985,200
|
|
|
8/7/2025
|
+0.03/+1.11%
|
2.72
|
2.74
|
2.70
|
2.74
|
2.71
|
2.74
|
1,685,100
|
|
|
8/6/2025
|
+0.01/+0.37%
|
2.71
|
2.75
|
2.70
|
2.71
|
2.71
|
2.71
|
1,118,000
|
|
|
8/5/2025
|
-0.07/-2.53%
|
2.79
|
2.82
|
2.70
|
2.70
|
2.77
|
2.70
|
1,766,900
|
|
|
8/4/2025
|
+0.04/+1.47%
|
2.73
|
2.79
|
2.73
|
2.77
|
2.76
|
2.77
|
1,024,400
|
|
|
8/1/2025
|
-0.11/-3.87%
|
2.75
|
2.81
|
2.73
|
2.73
|
2.77
|
2.73
|
1,913,800
|
|
|
7/31/2025
|
+0.08/+2.90%
|
2.85
|
2.85
|
2.75
|
2.84
|
2.79
|
2.84
|
2,059,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|