|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.15/+2.27%
|
6.65
|
6.78
|
6.36
|
6.75
|
6.53
|
6.75
|
16,470,500
|
|
|
7/29/2025
|
-0.49/-6.91%
|
7.13
|
7.13
|
6.60
|
6.60
|
6.82
|
6.60
|
14,229,000
|
|
|
7/28/2025
|
+0.19/+2.75%
|
6.98
|
7.15
|
6.90
|
7.09
|
7.01
|
7.09
|
16,774,600
|
|
|
7/25/2025
|
+0.04/+0.58%
|
6.87
|
6.95
|
6.81
|
6.90
|
6.87
|
6.90
|
14,549,500
|
|
|
7/24/2025
|
+0.06/+0.88%
|
6.73
|
6.95
|
6.73
|
6.86
|
6.84
|
6.86
|
12,489,200
|
|
|
7/23/2025
|
-0.02/-0.29%
|
6.80
|
6.90
|
6.66
|
6.80
|
6.76
|
6.80
|
9,022,300
|
|
|
7/22/2025
|
+0.14/+2.10%
|
6.62
|
6.82
|
6.51
|
6.82
|
6.66
|
6.82
|
7,566,100
|
|
|
7/21/2025
|
-0.31/-4.43%
|
6.99
|
6.99
|
6.68
|
6.68
|
6.78
|
6.68
|
8,006,700
|
|
|
7/18/2025
|
+0.07/+1.01%
|
6.99
|
7.18
|
6.78
|
6.99
|
6.94
|
6.99
|
14,404,600
|
|
|
7/17/2025
|
+0.24/+3.59%
|
6.68
|
7.00
|
6.68
|
6.92
|
6.83
|
6.92
|
20,042,700
|
|
|
7/16/2025
|
+0.10/+1.52%
|
6.55
|
6.78
|
6.50
|
6.68
|
6.64
|
6.68
|
12,662,900
|
|
|
7/15/2025
|
+0.03/+0.46%
|
6.63
|
6.72
|
6.54
|
6.58
|
6.60
|
6.58
|
12,077,500
|
|
|
7/14/2025
|
-0.16/-2.38%
|
6.66
|
6.66
|
6.31
|
6.55
|
6.46
|
6.55
|
22,773,500
|
|
|
7/11/2025
|
-0.08/-1.18%
|
6.79
|
6.90
|
6.69
|
6.71
|
6.76
|
6.71
|
13,240,800
|
|
|
7/10/2025
|
-0.01/-0.15%
|
6.77
|
6.88
|
6.68
|
6.79
|
6.75
|
6.79
|
12,459,800
|
|
|
7/9/2025
|
+0.20/+3.03%
|
6.61
|
6.95
|
6.56
|
6.80
|
6.71
|
6.80
|
18,033,300
|
|
|
7/8/2025
|
-0.19/-2.80%
|
6.74
|
6.78
|
6.55
|
6.60
|
6.66
|
6.60
|
12,459,600
|
|
|
7/7/2025
|
+0.19/+2.88%
|
6.57
|
6.79
|
6.55
|
6.79
|
6.64
|
6.79
|
17,395,700
|
|
|
7/4/2025
|
+0.25/+3.94%
|
6.34
|
6.60
|
6.33
|
6.60
|
6.44
|
6.60
|
17,061,100
|
|
|
7/3/2025
|
-0.04/-0.63%
|
6.35
|
6.49
|
6.29
|
6.35
|
6.38
|
6.35
|
10,263,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|