|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+0.10/+0.97%
|
10.35
|
10.70
|
10.30
|
10.40
|
10.48
|
10.40
|
7,036,700
|
|
7/22/2025
|
+0.10/+0.98%
|
10.20
|
10.35
|
10.10
|
10.30
|
10.23
|
10.30
|
2,837,200
|
|
7/21/2025
|
-0.15/-1.45%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.31
|
10.20
|
3,418,600
|
|
7/18/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.32
|
10.35
|
4,925,300
|
|
7/17/2025
|
-0.05/-0.48%
|
10.50
|
10.55
|
10.25
|
10.35
|
10.40
|
10.35
|
5,379,300
|
|
7/16/2025
|
+0.30/+2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.37
|
10.40
|
5,748,100
|
|
7/15/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
4,243,600
|
|
7/14/2025
|
+0.12/+1.20%
|
9.99
|
10.15
|
9.86
|
10.10
|
10.00
|
10.10
|
4,321,200
|
|
7/11/2025
|
-0.12/-1.19%
|
10.15
|
10.20
|
9.95
|
9.98
|
10.01
|
9.98
|
3,464,400
|
|
7/10/2025
|
+0.12/+1.20%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
4,611,300
|
|
7/9/2025
|
+0.24/+2.46%
|
9.83
|
10.20
|
9.83
|
9.98
|
10.02
|
9.98
|
7,833,900
|
|
7/8/2025
|
+0.07/+0.72%
|
9.70
|
9.75
|
9.63
|
9.74
|
9.69
|
9.74
|
3,141,900
|
|
7/7/2025
|
+0.07/+0.73%
|
9.70
|
9.71
|
9.59
|
9.67
|
9.65
|
9.67
|
2,849,000
|
|
7/4/2025
|
+0.13/+1.37%
|
9.49
|
9.65
|
9.49
|
9.60
|
9.57
|
9.60
|
2,596,600
|
|
7/3/2025
|
-0.05/-0.53%
|
9.55
|
9.62
|
9.42
|
9.47
|
9.54
|
9.47
|
2,561,800
|
|
7/2/2025
|
-0.04/-0.42%
|
9.57
|
9.59
|
9.50
|
9.52
|
9.54
|
9.52
|
1,490,400
|
|
7/1/2025
|
+0.13/+1.38%
|
9.50
|
9.75
|
9.50
|
9.56
|
9.62
|
9.56
|
4,400,900
|
|
6/30/2025
|
0.00 / 0.00%
|
9.45
|
9.48
|
9.42
|
9.43
|
9.44
|
9.43
|
991,000
|
|
6/27/2025
|
-0.02/-0.21%
|
9.45
|
9.49
|
9.40
|
9.43
|
9.43
|
9.43
|
1,050,400
|
|
6/26/2025
|
+0.06/+0.64%
|
9.40
|
9.50
|
9.38
|
9.45
|
9.42
|
9.45
|
1,376,600
|
|
|
|
|
|
|
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
|
|
|
|
|