|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/24/2025
|
+0.50/+6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.33
|
8.50
|
3,815,000
|
|
7/23/2025
|
-0.10/-1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
8.00
|
1,419,600
|
|
7/22/2025
|
+0.20/+2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.89
|
8.10
|
3,041,900
|
|
7/21/2025
|
-0.20/-2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.94
|
7.90
|
3,650,500
|
|
7/18/2025
|
-0.10/-1.22%
|
8.30
|
8.60
|
8.00
|
8.10
|
8.23
|
8.10
|
2,760,700
|
|
7/17/2025
|
+0.30/+3.80%
|
8.00
|
8.50
|
7.90
|
8.20
|
8.23
|
8.20
|
3,701,600
|
|
7/16/2025
|
-0.10/-1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.98
|
7.90
|
874,400
|
|
7/15/2025
|
+0.40/+5.26%
|
7.60
|
8.30
|
7.60
|
8.00
|
7.99
|
8.00
|
4,193,400
|
|
7/14/2025
|
+0.20/+2.70%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.40
|
7.60
|
2,299,800
|
|
7/11/2025
|
-0.20/-2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.47
|
7.40
|
1,690,500
|
|
7/10/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
1,244,400
|
|
7/9/2025
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.65
|
7.60
|
1,473,700
|
|
7/8/2025
|
+0.20/+2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.49
|
7.60
|
1,693,500
|
|
7/7/2025
|
-0.10/-1.33%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.46
|
7.40
|
1,468,200
|
|
7/4/2025
|
+0.30/+4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.34
|
7.50
|
1,808,000
|
|
|
|
|
|
|
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
|
|
|
|
|