|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-0.10/-1.05%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.35
|
9.40
|
1,281,400
|
|
8/7/2025
|
-0.10/-1.04%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.37
|
9.50
|
1,392,900
|
|
8/6/2025
|
+0.50/+5.49%
|
9.30
|
10.00
|
9.30
|
9.60
|
9.70
|
9.60
|
1,453,400
|
|
8/5/2025
|
-0.40/-4.21%
|
9.70
|
10.20
|
8.80
|
9.10
|
9.58
|
9.10
|
2,778,700
|
|
8/4/2025
|
-0.90/-8.65%
|
10.50
|
10.80
|
9.40
|
9.50
|
9.72
|
9.50
|
3,487,000
|
|
8/1/2025
|
+0.50/+5.05%
|
10.40
|
10.80
|
10.10
|
10.40
|
10.56
|
10.40
|
3,011,200
|
|
7/31/2025
|
+0.90/+10.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.84
|
9.90
|
3,135,700
|
|
7/30/2025
|
+0.80/+9.76%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.67
|
9.00
|
2,427,700
|
|
7/29/2025
|
-0.30/-3.53%
|
8.60
|
9.30
|
8.20
|
8.20
|
8.77
|
8.20
|
2,845,900
|
|
7/28/2025
|
+0.40/+4.94%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.47
|
8.50
|
1,509,100
|
|
7/25/2025
|
+0.30/+3.85%
|
7.80
|
8.30
|
7.60
|
8.10
|
7.95
|
8.10
|
1,546,600
|
|
7/24/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.76
|
7.80
|
777,300
|
|
7/23/2025
|
-0.10/-1.27%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.91
|
7.80
|
1,000,300
|
|
7/22/2025
|
+0.20/+2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.77
|
7.90
|
1,011,800
|
|
7/21/2025
|
-0.80/-9.41%
|
8.50
|
8.60
|
7.70
|
7.70
|
8.02
|
7.70
|
2,036,200
|
|
7/18/2025
|
-0.50/-5.56%
|
9.00
|
9.20
|
8.30
|
8.50
|
8.68
|
8.50
|
1,665,700
|
|
7/17/2025
|
+0.10/+1.12%
|
9.00
|
9.50
|
8.90
|
9.00
|
9.12
|
9.00
|
1,364,700
|
|
7/16/2025
|
+0.60/+7.23%
|
8.30
|
8.90
|
8.00
|
8.90
|
8.36
|
8.90
|
1,063,800
|
|
7/15/2025
|
-0.10/-1.19%
|
8.50
|
9.00
|
8.20
|
8.30
|
8.64
|
8.30
|
1,601,100
|
|
7/14/2025
|
+0.70/+9.09%
|
8.10
|
8.40
|
7.40
|
8.40
|
8.09
|
8.40
|
2,273,800
|
|
|
|
|
|
|
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
|
|
|
|
|