|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
+0.08/+0.84%
|
10.10
|
10.10
|
9.54
|
9.62
|
9.78
|
9.62
|
11,880,500
|
|
7/30/2025
|
+0.62/+6.95%
|
9.23
|
9.54
|
9.10
|
9.54
|
9.46
|
9.54
|
16,201,200
|
|
7/29/2025
|
+0.32/+3.72%
|
9.20
|
9.20
|
8.90
|
8.92
|
9.17
|
8.92
|
31,180,100
|
|
7/28/2025
|
+0.22/+2.63%
|
8.51
|
8.76
|
8.43
|
8.60
|
8.57
|
8.60
|
15,005,500
|
|
7/25/2025
|
+0.08/+0.96%
|
8.30
|
8.40
|
8.25
|
8.38
|
8.33
|
8.38
|
6,461,700
|
|
7/24/2025
|
-0.08/-0.95%
|
8.36
|
8.39
|
8.15
|
8.30
|
8.26
|
8.30
|
5,978,000
|
|
7/23/2025
|
-0.02/-0.24%
|
8.48
|
8.49
|
8.31
|
8.38
|
8.38
|
8.38
|
7,677,700
|
|
7/22/2025
|
+0.35/+4.35%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.23
|
8.40
|
9,707,500
|
|
7/21/2025
|
-0.35/-4.17%
|
8.35
|
8.40
|
8.03
|
8.05
|
8.19
|
8.05
|
8,819,830
|
|
7/18/2025
|
-0.04/-0.47%
|
8.44
|
8.61
|
8.21
|
8.40
|
8.40
|
8.40
|
15,205,051
|
|
7/17/2025
|
+0.24/+2.93%
|
8.23
|
8.69
|
8.23
|
8.44
|
8.42
|
8.44
|
14,001,158
|
|
7/16/2025
|
+0.50/+6.49%
|
7.71
|
8.20
|
7.69
|
8.20
|
7.95
|
8.20
|
9,339,263
|
|
7/15/2025
|
-0.18/-2.28%
|
7.93
|
7.98
|
7.70
|
7.70
|
7.87
|
7.70
|
9,840,490
|
|
7/14/2025
|
+0.28/+3.68%
|
7.58
|
7.88
|
7.36
|
7.88
|
7.65
|
7.88
|
10,826,907
|
|
7/11/2025
|
+0.08/+1.06%
|
7.65
|
7.65
|
7.47
|
7.60
|
7.56
|
7.60
|
5,954,036
|
|
7/10/2025
|
+0.05/+0.67%
|
7.48
|
7.69
|
7.45
|
7.52
|
7.56
|
7.52
|
5,469,352
|
|
7/9/2025
|
-0.01/-0.13%
|
7.51
|
7.57
|
7.41
|
7.47
|
7.48
|
7.47
|
5,948,651
|
|
7/8/2025
|
-0.02/-0.27%
|
7.55
|
7.58
|
7.40
|
7.48
|
7.48
|
7.48
|
4,749,051
|
|
7/7/2025
|
+0.07/+0.94%
|
7.43
|
7.57
|
7.38
|
7.50
|
7.46
|
7.50
|
5,987,708
|
|
7/4/2025
|
+0.15/+2.06%
|
7.31
|
7.48
|
7.31
|
7.43
|
7.41
|
7.43
|
5,415,752
|
|
|
|
|
|
|
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
|
|
|
|
|