|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
3,484,500
|
|
7/31/2025
|
-0.10/-1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
10,800,500
|
|
7/30/2025
|
+0.10/+1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.10
|
6.20
|
6,790,200
|
|
7/29/2025
|
-0.20/-3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.10
|
6.00
|
10,192,100
|
|
7/28/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
7,020,900
|
|
7/25/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
7,518,800
|
|
7/24/2025
|
-0.20/-3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.30
|
6.20
|
10,739,300
|
|
7/23/2025
|
+0.20/+3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
8,235,200
|
|
7/22/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
8,985,500
|
|
7/21/2025
|
-0.20/-3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.10
|
6.30
|
8,055,200
|
|
7/18/2025
|
+0.10/+1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
9,714,200
|
|
7/17/2025
|
+0.40/+6.56%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.50
|
6.50
|
13,885,800
|
|
7/16/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,544,600
|
|
7/15/2025
|
+0.10/+1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,501,500
|
|
7/14/2025
|
+0.10/+1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,291,200
|
|
7/11/2025
|
+0.10/+1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
2,456,800
|
|
7/10/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
1,748,600
|
|
7/9/2025
|
+0.10/+1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
4,457,500
|
|
7/8/2025
|
+0.10/+1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
2,953,100
|
|
7/7/2025
|
+0.30/+5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
5,920,400
|
|
|
|
|
|
|
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
|
|
|
|
|