|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
+0.40/+3.88%
|
10.30
|
10.90
|
10.20
|
10.70
|
10.44
|
10.70
|
4,236,500
|
|
8/20/2025
|
-0.30/-2.83%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.27
|
10.30
|
3,753,500
|
|
8/19/2025
|
+0.90/+9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.32
|
10.60
|
8,202,800
|
|
8/18/2025
|
-0.20/-2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
9.70
|
1,705,000
|
|
8/15/2025
|
-0.30/-2.94%
|
10.20
|
10.30
|
9.60
|
9.90
|
9.89
|
9.90
|
2,454,000
|
|
8/14/2025
|
+0.10/+0.99%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.04
|
10.20
|
1,608,100
|
|
8/13/2025
|
+0.40/+4.12%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.94
|
10.10
|
4,074,200
|
|
8/12/2025
|
-0.20/-2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.69
|
9.70
|
1,803,900
|
|
8/11/2025
|
+0.40/+4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.79
|
9.90
|
3,673,500
|
|
8/8/2025
|
+0.10/+1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.37
|
9.50
|
2,844,900
|
|
8/7/2025
|
+0.30/+3.30%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.37
|
9.40
|
2,143,600
|
|
8/6/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.08
|
9.10
|
1,710,600
|
|
8/5/2025
|
-0.10/-1.09%
|
9.20
|
9.50
|
8.80
|
9.10
|
9.27
|
9.10
|
2,753,800
|
|
8/4/2025
|
+0.10/+1.10%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.15
|
9.20
|
1,208,100
|
|
8/1/2025
|
-0.40/-4.21%
|
9.20
|
9.90
|
9.00
|
9.10
|
9.22
|
9.10
|
1,582,900
|
|
7/31/2025
|
+0.20/+2.15%
|
9.40
|
9.60
|
8.90
|
9.50
|
9.14
|
9.50
|
2,571,300
|
|
7/30/2025
|
+0.10/+1.09%
|
9.20
|
9.70
|
8.80
|
9.30
|
9.14
|
9.30
|
2,611,000
|
|
7/29/2025
|
-1.00/-9.80%
|
10.20
|
10.80
|
9.20
|
9.20
|
9.73
|
9.20
|
5,993,800
|
|
7/28/2025
|
+0.90/+9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.01
|
10.20
|
3,937,600
|
|
7/25/2025
|
+0.80/+9.41%
|
8.60
|
9.30
|
8.50
|
9.30
|
9.11
|
9.30
|
4,723,400
|
|
|
|
|
|
|
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
|
|
|
|
|