|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
1,304,800
|
|
8/6/2025
|
+0.10/+1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
1,920,100
|
|
8/5/2025
|
+0.20/+2.22%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.30
|
9.20
|
5,945,400
|
|
8/4/2025
|
+0.30/+3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.00
|
9.20
|
3,006,400
|
|
8/1/2025
|
+0.20/+2.30%
|
8.80
|
9.10
|
8.60
|
8.90
|
9.30
|
8.90
|
1,788,800
|
|
7/31/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
2,251,800
|
|
7/30/2025
|
-0.20/-2.20%
|
8.60
|
9.10
|
8.60
|
8.90
|
9.30
|
8.90
|
1,961,600
|
|
7/29/2025
|
-0.30/-3.30%
|
9.30
|
9.50
|
8.70
|
8.80
|
8.80
|
8.80
|
5,393,300
|
|
7/28/2025
|
+0.30/+3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
3,514,000
|
|
7/25/2025
|
+0.20/+2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
2,173,100
|
|
7/24/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
1,435,500
|
|
7/23/2025
|
+0.20/+2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
3,083,900
|
|
7/22/2025
|
-0.10/-1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
1,333,400
|
|
7/21/2025
|
-0.10/-1.12%
|
8.90
|
9.30
|
8.70
|
8.80
|
9.30
|
8.80
|
2,147,900
|
|
7/18/2025
|
-0.10/-1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
2,441,700
|
|
7/17/2025
|
+0.40/+4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.00
|
9.10
|
13,295,752
|
|
7/16/2025
|
+0.40/+4.82%
|
8.30
|
9.00
|
8.20
|
8.70
|
8.70
|
8.70
|
3,734,600
|
|
7/15/2025
|
+0.10/+1.22%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
1,328,300
|
|
7/14/2025
|
+0.20/+2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
1,097,000
|
|
7/11/2025
|
-0.10/-1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.20
|
8.30
|
1,368,600
|
|
|
|
|
|
|
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
|
|
|
|
|