|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.03/+0.34%
|
8.77
|
8.85
|
8.50
|
8.75
|
8.69
|
8.75
|
3,281,300
|
|
8/7/2025
|
+0.32/+3.81%
|
8.58
|
8.75
|
8.49
|
8.72
|
8.68
|
8.72
|
4,585,700
|
|
8/6/2025
|
+0.30/+3.70%
|
8.14
|
8.49
|
8.10
|
8.40
|
8.38
|
8.40
|
4,145,100
|
|
8/5/2025
|
-0.08/-0.98%
|
8.23
|
8.26
|
8.03
|
8.10
|
8.21
|
8.10
|
3,132,100
|
|
8/4/2025
|
+0.17/+2.12%
|
8.03
|
8.19
|
8.03
|
8.18
|
8.15
|
8.18
|
1,948,700
|
|
8/1/2025
|
-0.06/-0.74%
|
8.14
|
8.15
|
8.00
|
8.01
|
8.06
|
8.01
|
2,135,000
|
|
7/31/2025
|
-0.11/-1.34%
|
8.20
|
8.20
|
7.99
|
8.07
|
8.10
|
8.07
|
3,107,000
|
|
7/30/2025
|
-0.02/-0.24%
|
8.17
|
8.25
|
8.00
|
8.18
|
8.15
|
8.18
|
2,305,900
|
|
7/29/2025
|
-0.52/-5.96%
|
8.88
|
8.88
|
8.20
|
8.20
|
8.53
|
8.20
|
3,114,300
|
|
7/28/2025
|
+0.40/+4.81%
|
8.33
|
8.85
|
8.25
|
8.72
|
8.46
|
8.72
|
5,276,900
|
|
7/25/2025
|
-0.02/-0.24%
|
8.38
|
8.42
|
8.30
|
8.32
|
8.36
|
8.32
|
1,688,600
|
|
7/24/2025
|
+0.20/+2.46%
|
8.28
|
8.40
|
8.25
|
8.34
|
8.32
|
8.34
|
2,187,500
|
|
7/23/2025
|
-0.04/-0.49%
|
8.18
|
8.25
|
8.10
|
8.14
|
8.18
|
8.14
|
1,328,100
|
|
7/22/2025
|
+0.12/+1.49%
|
8.03
|
8.20
|
8.03
|
8.18
|
8.13
|
8.18
|
1,635,800
|
|
7/21/2025
|
-0.11/-1.35%
|
8.15
|
8.28
|
8.06
|
8.06
|
8.16
|
8.06
|
1,706,500
|
|
7/18/2025
|
-0.05/-0.61%
|
8.26
|
8.30
|
8.10
|
8.17
|
8.22
|
8.17
|
1,987,800
|
|
7/17/2025
|
+0.15/+1.86%
|
8.10
|
8.31
|
8.10
|
8.22
|
8.22
|
8.22
|
2,915,700
|
|
7/16/2025
|
+0.16/+2.02%
|
7.90
|
8.10
|
7.83
|
8.07
|
8.01
|
8.07
|
923,800
|
|
7/15/2025
|
+0.02/+0.25%
|
7.96
|
8.13
|
7.90
|
7.91
|
7.98
|
7.91
|
3,416,400
|
|
7/14/2025
|
+0.05/+0.64%
|
7.85
|
7.97
|
7.80
|
7.89
|
7.86
|
7.89
|
2,177,400
|
|
|
|
|
|
|
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
|
|
|
|
|