|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
+0.39/+4.94%
|
8.00
|
8.40
|
8.00
|
8.28
|
8.25
|
8.28
|
4,591,700
|
|
7/23/2025
|
+0.21/+2.73%
|
7.77
|
7.89
|
7.74
|
7.89
|
7.80
|
7.89
|
5,108,600
|
|
7/22/2025
|
0.00 / 0.00%
|
7.68
|
7.73
|
7.62
|
7.68
|
7.66
|
7.68
|
2,312,701
|
|
7/21/2025
|
-0.08/-1.03%
|
7.76
|
7.84
|
7.68
|
7.68
|
7.74
|
7.68
|
3,726,515
|
|
7/18/2025
|
-0.01/-0.13%
|
7.87
|
7.90
|
7.74
|
7.76
|
7.80
|
7.76
|
3,295,446
|
|
7/17/2025
|
+0.14/+1.83%
|
7.65
|
7.84
|
7.65
|
7.77
|
7.77
|
7.77
|
4,709,449
|
|
7/16/2025
|
+0.01/+0.13%
|
7.62
|
7.72
|
7.55
|
7.63
|
7.64
|
7.63
|
1,456,039
|
|
7/15/2025
|
+0.06/+0.79%
|
7.60
|
7.74
|
7.59
|
7.62
|
7.69
|
7.62
|
3,400,266
|
|
7/14/2025
|
-0.01/-0.13%
|
7.59
|
7.62
|
7.40
|
7.56
|
7.52
|
7.56
|
2,572,585
|
|
7/11/2025
|
-0.13/-1.69%
|
7.74
|
7.77
|
7.56
|
7.57
|
7.63
|
7.57
|
3,808,230
|
|
7/10/2025
|
+0.23/+3.08%
|
7.56
|
7.74
|
7.52
|
7.70
|
7.65
|
7.70
|
5,850,432
|
|
7/9/2025
|
+0.08/+1.08%
|
7.44
|
7.54
|
7.40
|
7.47
|
7.47
|
7.47
|
3,756,632
|
|
7/8/2025
|
+0.11/+1.51%
|
7.35
|
7.48
|
7.34
|
7.39
|
7.40
|
7.39
|
4,598,534
|
|
7/7/2025
|
+0.07/+0.97%
|
7.24
|
7.33
|
7.22
|
7.28
|
7.27
|
7.28
|
3,164,660
|
|
7/4/2025
|
+0.01/+0.14%
|
7.23
|
7.27
|
7.19
|
7.21
|
7.22
|
7.21
|
1,315,148
|
|
7/3/2025
|
-0.03/-0.41%
|
7.28
|
7.28
|
7.18
|
7.20
|
7.24
|
7.20
|
1,855,842
|
|
7/2/2025
|
+0.08/+1.12%
|
7.17
|
7.25
|
7.17
|
7.23
|
7.22
|
7.23
|
2,582,307
|
|
7/1/2025
|
-0.10/-1.38%
|
7.22
|
7.26
|
7.15
|
7.15
|
7.20
|
7.15
|
1,511,328
|
|
6/30/2025
|
+0.08/+1.12%
|
7.18
|
7.34
|
7.18
|
7.25
|
7.26
|
7.25
|
1,439,030
|
|
6/27/2025
|
+0.01/+0.14%
|
7.16
|
7.21
|
7.15
|
7.17
|
7.18
|
7.17
|
1,683,342
|
|
|
|
|
|
|
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
|
|
|
|
|