|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
+0.20/+1.56%
|
13.00
|
13.60
|
12.90
|
13.00
|
13.17
|
13.00
|
3,449,400
|
|
7/31/2025
|
+1.20/+9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.77
|
13.30
|
5,510,600
|
|
7/30/2025
|
-0.20/-1.60%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.10
|
12.30
|
1,554,200
|
|
7/29/2025
|
-0.60/-4.69%
|
12.80
|
13.00
|
12.00
|
12.20
|
12.50
|
12.20
|
2,934,200
|
|
7/28/2025
|
+0.10/+0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.77
|
12.80
|
2,281,500
|
|
7/25/2025
|
+0.20/+1.60%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.69
|
12.70
|
2,010,600
|
|
7/24/2025
|
+0.30/+2.44%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.50
|
12.60
|
2,309,800
|
|
7/23/2025
|
+0.10/+0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.34
|
12.40
|
1,819,400
|
|
7/22/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.30
|
12.40
|
1,412,300
|
|
7/21/2025
|
+0.10/+0.81%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.42
|
12.40
|
1,823,300
|
|
7/18/2025
|
+0.20/+1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.27
|
12.20
|
1,872,800
|
|
7/17/2025
|
+0.10/+0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.03
|
12.10
|
1,408,000
|
|
7/16/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.01
|
12.10
|
397,800
|
|
7/15/2025
|
-0.10/-0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.11
|
12.00
|
1,195,900
|
|
7/14/2025
|
+0.20/+1.67%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.12
|
12.20
|
965,600
|
|
7/11/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
11.99
|
12.10
|
1,219,800
|
|
7/10/2025
|
-0.30/-2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.12
|
12.00
|
2,541,400
|
|
7/9/2025
|
-0.10/-0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.33
|
12.40
|
952,800
|
|
7/8/2025
|
+0.40/+3.31%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.48
|
12.50
|
2,323,900
|
|
7/7/2025
|
+0.20/+1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.15
|
12.20
|
1,241,200
|
|
|
|
|
|
|
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
|
|
|
|
|