|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+1.10/+10.00%
|
10.20
|
12.10
|
10.20
|
12.10
|
11.53
|
12.10
|
4,839,700
|
|
7/29/2025
|
+0.20/+1.85%
|
11.50
|
11.80
|
10.60
|
11.00
|
11.27
|
11.00
|
7,987,600
|
|
7/28/2025
|
+0.90/+9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.79
|
10.80
|
3,008,300
|
|
7/25/2025
|
+0.90/+10.00%
|
8.80
|
9.90
|
8.70
|
9.90
|
9.59
|
9.90
|
5,653,300
|
|
7/24/2025
|
+0.30/+3.45%
|
8.70
|
9.00
|
8.30
|
9.00
|
8.57
|
9.00
|
2,971,100
|
|
7/23/2025
|
-0.30/-3.33%
|
9.00
|
9.30
|
8.60
|
8.70
|
8.84
|
8.70
|
2,056,600
|
|
7/22/2025
|
+0.30/+3.45%
|
8.70
|
9.00
|
8.40
|
9.00
|
8.63
|
9.00
|
3,576,700
|
|
7/21/2025
|
-0.90/-9.38%
|
9.60
|
9.70
|
8.70
|
8.70
|
8.98
|
8.70
|
3,771,900
|
|
7/18/2025
|
-0.40/-4.00%
|
10.00
|
10.10
|
9.20
|
9.60
|
9.70
|
9.60
|
3,233,200
|
|
7/17/2025
|
+0.80/+8.70%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.91
|
10.00
|
5,007,600
|
|
7/16/2025
|
+0.80/+9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
8.80
|
9.20
|
1,252,500
|
|
7/15/2025
|
+0.60/+7.69%
|
8.30
|
8.50
|
7.80
|
8.40
|
8.48
|
8.40
|
5,046,500
|
|
7/14/2025
|
+0.70/+9.86%
|
7.10
|
7.80
|
6.90
|
7.80
|
7.44
|
7.80
|
2,750,500
|
|
7/11/2025
|
+0.10/+1.43%
|
6.90
|
7.50
|
6.90
|
7.10
|
7.24
|
7.10
|
1,648,800
|
|
7/10/2025
|
-0.20/-2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.04
|
7.00
|
737,500
|
|
7/9/2025
|
+0.50/+7.46%
|
6.80
|
7.30
|
6.70
|
7.20
|
7.02
|
7.20
|
2,114,800
|
|
7/8/2025
|
+0.10/+1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.67
|
6.70
|
1,004,800
|
|
7/7/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
392,900
|
|
7/4/2025
|
-0.20/-2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
555,300
|
|
7/3/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.74
|
6.80
|
2,369,000
|
|
|
|
|
|
|
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
|
|
|
|
|