|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2025
|
-0.30/-2.65%
|
11.40
|
11.50
|
10.55
|
11.00
|
11.23
|
11.00
|
7,767,100
|
|
8/4/2025
|
+0.30/+2.73%
|
11.00
|
11.45
|
10.85
|
11.30
|
11.20
|
11.30
|
4,142,400
|
|
8/1/2025
|
+0.05/+0.46%
|
11.15
|
11.35
|
10.75
|
11.00
|
11.03
|
11.00
|
3,545,700
|
|
7/31/2025
|
+0.40/+3.79%
|
11.25
|
11.25
|
10.50
|
10.95
|
10.88
|
10.95
|
7,181,400
|
|
7/30/2025
|
-0.50/-4.52%
|
10.90
|
10.90
|
10.30
|
10.55
|
10.53
|
10.55
|
9,312,300
|
|
7/29/2025
|
-0.80/-6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.22
|
11.05
|
11,751,800
|
|
7/28/2025
|
+0.25/+2.16%
|
11.85
|
12.10
|
11.75
|
11.85
|
11.93
|
11.85
|
7,174,200
|
|
7/25/2025
|
+0.30/+2.65%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
5,509,300
|
|
7/24/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.30
|
11.17
|
11.30
|
4,545,700
|
|
7/23/2025
|
-0.10/-0.88%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.32
|
11.30
|
4,553,200
|
|
7/22/2025
|
+0.35/+3.17%
|
10.80
|
11.50
|
10.75
|
11.40
|
11.26
|
11.40
|
5,409,800
|
|
7/21/2025
|
-0.50/-4.33%
|
11.60
|
11.65
|
11.00
|
11.05
|
11.25
|
11.05
|
7,119,800
|
|
7/18/2025
|
+0.75/+6.94%
|
11.00
|
11.55
|
10.45
|
11.55
|
10.99
|
11.55
|
8,563,700
|
|
7/17/2025
|
+0.45/+4.35%
|
10.50
|
10.95
|
10.30
|
10.80
|
10.69
|
10.80
|
6,247,200
|
|
7/16/2025
|
+0.25/+2.48%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.15
|
10.35
|
3,595,600
|
|
7/15/2025
|
+0.10/+1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
4,689,200
|
|
7/14/2025
|
+0.65/+6.95%
|
9.21
|
10.00
|
9.12
|
10.00
|
9.78
|
10.00
|
10,129,300
|
|
7/11/2025
|
-0.27/-2.81%
|
9.56
|
9.65
|
9.31
|
9.35
|
9.41
|
9.35
|
4,501,000
|
|
7/10/2025
|
+0.06/+0.63%
|
9.67
|
9.75
|
9.44
|
9.62
|
9.53
|
9.62
|
3,618,600
|
|
7/9/2025
|
-0.11/-1.14%
|
9.75
|
9.75
|
9.43
|
9.56
|
9.60
|
9.56
|
3,502,500
|
|
|
|
|
|
|
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
|
|
|
|
|