|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+0.60/+9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.79
|
7.00
|
5,648,200
|
|
7/29/2025
|
+0.20/+3.23%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.65
|
6.40
|
11,705,600
|
|
7/28/2025
|
+0.20/+3.33%
|
6.00
|
6.50
|
6.00
|
6.20
|
6.30
|
6.20
|
3,938,600
|
|
7/25/2025
|
+0.20/+3.45%
|
5.80
|
6.20
|
5.70
|
6.00
|
5.94
|
6.00
|
3,978,400
|
|
7/24/2025
|
+0.10/+1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
1,383,300
|
|
7/23/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.75
|
5.70
|
1,706,500
|
|
7/22/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
1,717,200
|
|
7/21/2025
|
-0.40/-6.56%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.86
|
5.70
|
3,772,900
|
|
7/18/2025
|
-0.10/-1.61%
|
6.20
|
6.50
|
6.00
|
6.10
|
6.19
|
6.10
|
3,470,900
|
|
7/17/2025
|
+0.30/+5.08%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.22
|
6.20
|
4,628,100
|
|
7/16/2025
|
+0.10/+1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.78
|
5.90
|
2,075,800
|
|
7/15/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
5.80
|
6.00
|
5.80
|
4,492,200
|
|
7/14/2025
|
+0.50/+9.43%
|
5.20
|
5.80
|
5.00
|
5.80
|
5.50
|
5.80
|
4,364,500
|
|
7/11/2025
|
+0.20/+3.92%
|
5.10
|
5.50
|
5.10
|
5.30
|
5.32
|
5.30
|
2,462,700
|
|
7/10/2025
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.14
|
5.10
|
1,352,400
|
|
7/9/2025
|
+0.10/+2.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.15
|
5.10
|
2,368,700
|
|
7/8/2025
|
+0.10/+2.04%
|
4.90
|
5.20
|
4.90
|
5.00
|
5.07
|
5.00
|
2,207,500
|
|
7/7/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
850,300
|
|
7/4/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.95
|
4.90
|
1,296,700
|
|
7/3/2025
|
-0.10/-2.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.83
|
4.90
|
1,316,200
|
|
|
|
|
|
|
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
|
|
|
|
|