|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
-0.10/-2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
1,490,000
|
|
7/29/2025
|
-0.10/-2.44%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.20
|
4.00
|
3,587,300
|
|
7/28/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
4,060,700
|
|
7/25/2025
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
4,278,400
|
|
7/24/2025
|
+0.10/+2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
2,474,500
|
|
7/23/2025
|
+0.10/+2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.20
|
4.30
|
2,252,000
|
|
7/22/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
1,683,000
|
|
7/21/2025
|
-0.10/-2.27%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.20
|
4.30
|
2,962,600
|
|
7/18/2025
|
+0.10/+2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
2,874,300
|
|
7/17/2025
|
+0.10/+2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
3,240,100
|
|
7/16/2025
|
+0.10/+2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
1,348,100
|
|
7/15/2025
|
+0.20/+4.88%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
3,514,300
|
|
7/14/2025
|
+0.10/+2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,799,100
|
|
7/11/2025
|
-0.10/-2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
2,045,300
|
|
7/10/2025
|
+0.20/+4.88%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
3,258,700
|
|
7/9/2025
|
+0.20/+5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
3,521,100
|
|
7/8/2025
|
+0.10/+2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
1,932,200
|
|
7/7/2025
|
+0.10/+2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,042,600
|
|
7/4/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
443,100
|
|
7/3/2025
|
+0.20/+5.26%
|
3.90
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
2,894,100
|
|
|
|
|
|
|
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
|
|
|
|
|