|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2025
|
+0.30/+3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.86
|
8.00
|
3,077,200
|
|
8/25/2025
|
-0.10/-1.28%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.70
|
7.70
|
3,065,000
|
|
8/22/2025
|
-0.50/-6.10%
|
8.20
|
8.20
|
7.40
|
7.70
|
7.80
|
7.70
|
8,088,900
|
|
8/21/2025
|
-0.10/-1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
8.10
|
3,922,800
|
|
8/20/2025
|
-0.20/-2.35%
|
8.60
|
8.70
|
8.00
|
8.30
|
8.20
|
8.30
|
5,093,800
|
|
8/19/2025
|
+0.40/+4.88%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
9,369,800
|
|
8/18/2025
|
+0.20/+2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
8.40
|
4,902,900
|
|
8/15/2025
|
-0.10/-1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
8.20
|
3,592,300
|
|
8/14/2025
|
+0.10/+1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
5,563,900
|
|
8/13/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
8,214,200
|
|
8/12/2025
|
-0.20/-2.33%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.30
|
8.40
|
4,952,600
|
|
8/11/2025
|
+0.20/+2.38%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
8.60
|
6,575,500
|
|
8/8/2025
|
+0.30/+3.70%
|
8.30
|
8.70
|
8.10
|
8.40
|
8.40
|
8.40
|
9,152,700
|
|
8/7/2025
|
+0.10/+1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
4,353,800
|
|
8/6/2025
|
-0.10/-1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
4,982,000
|
|
8/5/2025
|
+0.30/+3.75%
|
8.30
|
8.70
|
7.70
|
8.30
|
8.30
|
8.30
|
12,640,500
|
|
8/4/2025
|
+1.00/+13.70%
|
7.50
|
8.30
|
7.30
|
8.30
|
8.00
|
8.30
|
14,725,100
|
|
8/1/2025
|
+0.30/+4.23%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.30
|
7.40
|
7,016,000
|
|
7/31/2025
|
-0.20/-2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
4,822,700
|
|
7/30/2025
|
-0.10/-1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
4,458,800
|
|
|
|
|
|
|
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
|
|
|
|
|