|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.20/-2.74%
|
7.20
|
7.60
|
7.00
|
7.10
|
7.27
|
7.10
|
2,653,200
|
|
8/20/2025
|
-0.50/-6.41%
|
8.00
|
8.00
|
7.20
|
7.30
|
7.47
|
7.30
|
4,340,900
|
|
8/19/2025
|
+0.20/+2.63%
|
7.50
|
8.30
|
7.50
|
7.80
|
7.89
|
7.80
|
4,877,900
|
|
8/18/2025
|
-0.30/-3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.67
|
7.60
|
3,852,300
|
|
8/15/2025
|
-0.50/-5.95%
|
8.40
|
8.50
|
7.70
|
7.90
|
7.97
|
7.90
|
7,382,000
|
|
8/14/2025
|
+0.60/+7.69%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.35
|
8.40
|
8,504,200
|
|
8/13/2025
|
+0.70/+9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.43
|
7.80
|
7,428,900
|
|
8/12/2025
|
-0.10/-1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.08
|
7.10
|
2,472,100
|
|
8/11/2025
|
+0.10/+1.41%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.27
|
7.20
|
3,039,200
|
|
8/8/2025
|
-0.10/-1.39%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.05
|
7.10
|
3,670,000
|
|
8/7/2025
|
+0.10/+1.41%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.08
|
7.20
|
4,096,300
|
|
8/6/2025
|
+0.20/+2.90%
|
6.90
|
7.50
|
6.90
|
7.10
|
7.24
|
7.10
|
3,084,600
|
|
8/5/2025
|
-0.10/-1.43%
|
7.30
|
7.50
|
6.40
|
6.90
|
7.14
|
6.90
|
6,345,600
|
|
8/4/2025
|
-0.70/-9.09%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.20
|
7.00
|
10,372,500
|
|
8/1/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.50
|
7.70
|
7.93
|
7.70
|
8,337,900
|
|
7/31/2025
|
+0.70/+10.00%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.63
|
7.70
|
7,261,800
|
|
7/30/2025
|
+0.60/+9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.79
|
7.00
|
5,648,200
|
|
7/29/2025
|
+0.20/+3.23%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.65
|
6.40
|
11,705,600
|
|
7/28/2025
|
+0.20/+3.33%
|
6.00
|
6.50
|
6.00
|
6.20
|
6.30
|
6.20
|
3,938,600
|
|
7/25/2025
|
+0.20/+3.45%
|
5.80
|
6.20
|
5.70
|
6.00
|
5.94
|
6.00
|
3,978,400
|
|
|
|
|
|
|
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
|
|
|
|
|