|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+0.02/+0.27%
|
7.38
|
7.42
|
7.32
|
7.35
|
7.35
|
7.35
|
1,478,600
|
|
7/22/2025
|
+0.07/+0.96%
|
7.29
|
7.46
|
7.27
|
7.33
|
7.34
|
7.33
|
1,363,300
|
|
7/21/2025
|
-0.10/-1.36%
|
7.40
|
7.45
|
7.26
|
7.26
|
7.35
|
7.26
|
1,245,400
|
|
7/18/2025
|
-0.07/-0.94%
|
7.50
|
7.50
|
7.30
|
7.36
|
7.39
|
7.36
|
1,812,500
|
|
7/17/2025
|
+0.10/+1.36%
|
7.40
|
7.55
|
7.33
|
7.43
|
7.43
|
7.43
|
3,274,200
|
|
7/16/2025
|
+0.03/+0.41%
|
7.30
|
7.47
|
7.25
|
7.33
|
7.37
|
7.33
|
963,300
|
|
7/15/2025
|
+0.11/+1.53%
|
7.24
|
7.49
|
7.18
|
7.30
|
7.32
|
7.30
|
2,825,100
|
|
7/14/2025
|
+0.11/+1.55%
|
7.10
|
7.20
|
7.08
|
7.19
|
7.14
|
7.19
|
1,487,700
|
|
7/11/2025
|
-0.06/-0.84%
|
7.15
|
7.16
|
7.06
|
7.08
|
7.11
|
7.08
|
1,944,800
|
|
7/10/2025
|
-0.02/-0.28%
|
7.20
|
7.27
|
7.12
|
7.14
|
7.17
|
7.14
|
1,456,300
|
|
7/9/2025
|
-0.02/-0.28%
|
7.20
|
7.22
|
7.14
|
7.16
|
7.18
|
7.16
|
2,130,100
|
|
7/8/2025
|
+0.07/+0.98%
|
7.14
|
7.27
|
7.10
|
7.18
|
7.17
|
7.18
|
2,135,700
|
|
7/7/2025
|
-0.04/-0.56%
|
7.22
|
7.35
|
7.09
|
7.11
|
7.17
|
7.11
|
1,718,200
|
|
7/4/2025
|
+0.09/+1.27%
|
7.09
|
7.19
|
7.02
|
7.15
|
7.09
|
7.15
|
1,338,400
|
|
7/3/2025
|
-0.33/-4.47%
|
7.39
|
7.52
|
6.90
|
7.06
|
7.21
|
7.06
|
3,671,400
|
|
7/2/2025
|
+0.23/+3.21%
|
7.16
|
7.60
|
7.14
|
7.39
|
7.47
|
7.39
|
3,876,800
|
|
7/1/2025
|
-0.08/-1.10%
|
7.39
|
7.39
|
7.04
|
7.16
|
7.16
|
7.16
|
2,919,500
|
|
6/30/2025
|
+0.31/+4.47%
|
7.07
|
7.32
|
7.02
|
7.24
|
7.21
|
7.24
|
2,817,500
|
|
6/27/2025
|
+0.25/+3.74%
|
6.75
|
7.05
|
6.66
|
6.93
|
6.89
|
6.93
|
2,643,500
|
|
6/26/2025
|
+0.08/+1.21%
|
6.60
|
6.80
|
6.56
|
6.68
|
6.68
|
6.68
|
1,449,300
|
|
|
|
|
|
|
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
|
|
|
|
|