|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.20/+2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
2,173,100
|
|
7/24/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
1,435,500
|
|
7/23/2025
|
+0.20/+2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
3,083,900
|
|
7/22/2025
|
-0.10/-1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
1,333,400
|
|
7/21/2025
|
-0.10/-1.12%
|
8.90
|
9.30
|
8.70
|
8.80
|
8.80
|
8.80
|
2,147,900
|
|
7/18/2025
|
-0.10/-1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
2,441,700
|
|
7/17/2025
|
+0.40/+4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.00
|
9.10
|
13,295,752
|
|
7/16/2025
|
+0.40/+4.82%
|
8.30
|
9.00
|
8.20
|
8.70
|
8.70
|
8.70
|
3,734,600
|
|
7/15/2025
|
+0.10/+1.22%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
1,328,300
|
|
7/14/2025
|
+0.20/+2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
1,097,000
|
|
7/11/2025
|
-0.10/-1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.20
|
8.30
|
1,368,600
|
|
7/10/2025
|
-0.10/-1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
1,384,500
|
|
7/9/2025
|
+0.20/+2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
2,652,100
|
|
7/8/2025
|
+0.20/+2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,887,600
|
|
7/7/2025
|
+0.10/+1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
693,500
|
|
7/4/2025
|
+0.10/+1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
8.20
|
736,200
|
|
7/3/2025
|
-0.10/-1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
1,157,700
|
|
7/2/2025
|
-0.10/-1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.10
|
8.20
|
922,300
|
|
7/1/2025
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.30
|
8.20
|
1,482,500
|
|
6/30/2025
|
-0.10/-1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
1,529,900
|
|
|
|
|
|
|
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
|
|
|
|
|