|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
-0.02/-0.24%
|
8.48
|
8.49
|
8.31
|
8.38
|
8.38
|
8.38
|
7,677,700
|
|
7/22/2025
|
+0.35/+4.35%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.23
|
8.40
|
9,707,500
|
|
7/21/2025
|
-0.35/-4.17%
|
8.35
|
8.40
|
8.03
|
8.05
|
8.19
|
8.05
|
8,819,830
|
|
7/18/2025
|
-0.04/-0.47%
|
8.44
|
8.61
|
8.21
|
8.40
|
8.40
|
8.40
|
15,205,051
|
|
7/17/2025
|
+0.24/+2.93%
|
8.23
|
8.69
|
8.23
|
8.44
|
8.42
|
8.44
|
14,001,158
|
|
7/16/2025
|
+0.50/+6.49%
|
7.71
|
8.20
|
7.69
|
8.20
|
7.95
|
8.20
|
9,339,263
|
|
7/15/2025
|
-0.18/-2.28%
|
7.93
|
7.98
|
7.70
|
7.70
|
7.87
|
7.70
|
9,840,490
|
|
7/14/2025
|
+0.28/+3.68%
|
7.58
|
7.88
|
7.36
|
7.88
|
7.65
|
7.88
|
10,826,907
|
|
7/11/2025
|
+0.08/+1.06%
|
7.65
|
7.65
|
7.47
|
7.60
|
7.56
|
7.60
|
5,954,036
|
|
7/10/2025
|
+0.05/+0.67%
|
7.48
|
7.69
|
7.45
|
7.52
|
7.56
|
7.52
|
5,469,352
|
|
7/9/2025
|
-0.01/-0.13%
|
7.51
|
7.57
|
7.41
|
7.47
|
7.48
|
7.47
|
5,948,651
|
|
7/8/2025
|
-0.02/-0.27%
|
7.55
|
7.58
|
7.40
|
7.48
|
7.48
|
7.48
|
4,749,051
|
|
7/7/2025
|
+0.07/+0.94%
|
7.43
|
7.57
|
7.38
|
7.50
|
7.46
|
7.50
|
5,987,708
|
|
7/4/2025
|
+0.15/+2.06%
|
7.31
|
7.48
|
7.31
|
7.43
|
7.41
|
7.43
|
5,415,752
|
|
7/3/2025
|
+0.03/+0.41%
|
7.21
|
7.45
|
7.15
|
7.28
|
7.33
|
7.28
|
7,782,754
|
|
7/2/2025
|
+0.09/+1.26%
|
7.15
|
7.25
|
7.08
|
7.25
|
7.19
|
7.25
|
4,000,922
|
|
7/1/2025
|
-0.02/-0.28%
|
7.20
|
7.22
|
7.03
|
7.16
|
7.12
|
7.16
|
4,077,935
|
|
6/30/2025
|
-0.04/-0.55%
|
7.20
|
7.25
|
7.17
|
7.18
|
7.20
|
7.18
|
2,352,053
|
|
6/27/2025
|
-0.03/-0.41%
|
7.24
|
7.37
|
7.16
|
7.22
|
7.25
|
7.22
|
5,345,252
|
|
6/26/2025
|
-0.01/-0.14%
|
7.25
|
7.26
|
7.10
|
7.25
|
7.15
|
7.25
|
3,026,849
|
|
|
|
|
|
|
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
|
|
|
|
|