|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+0.36/+6.87%
|
5.02
|
5.60
|
5.02
|
5.60
|
5.24
|
5.60
|
11,216,100
|
|
7/29/2025
|
-0.39/-6.93%
|
5.60
|
5.78
|
5.24
|
5.24
|
5.34
|
5.24
|
16,642,500
|
|
7/28/2025
|
-0.42/-6.94%
|
6.24
|
6.24
|
5.63
|
5.63
|
5.71
|
5.63
|
25,538,300
|
|
7/25/2025
|
+0.25/+4.31%
|
5.82
|
6.20
|
5.82
|
6.05
|
6.15
|
6.05
|
12,888,000
|
|
7/24/2025
|
+0.11/+1.93%
|
5.30
|
6.00
|
5.30
|
5.80
|
5.44
|
5.80
|
57,403,700
|
|
7/23/2025
|
-0.42/-6.87%
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
937,700
|
|
7/22/2025
|
-0.45/-6.86%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
534,300
|
|
7/21/2025
|
-0.49/-6.95%
|
6.82
|
6.82
|
6.56
|
6.56
|
6.61
|
6.56
|
3,538,000
|
|
7/18/2025
|
+0.30/+4.44%
|
7.22
|
7.22
|
6.40
|
7.05
|
7.04
|
7.05
|
32,574,900
|
|
7/17/2025
|
+0.44/+6.97%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
3,019,100
|
|
7/16/2025
|
+0.41/+6.95%
|
6.22
|
6.31
|
6.10
|
6.31
|
6.30
|
6.31
|
20,600,000
|
|
7/15/2025
|
+0.38/+6.88%
|
5.69
|
5.90
|
5.60
|
5.90
|
5.80
|
5.90
|
14,097,000
|
|
7/14/2025
|
+0.36/+6.98%
|
5.52
|
5.52
|
4.90
|
5.52
|
5.38
|
5.52
|
42,848,300
|
|
7/11/2025
|
+0.33/+6.83%
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
4,886,800
|
|
7/10/2025
|
+0.31/+6.86%
|
4.83
|
4.83
|
4.80
|
4.83
|
4.83
|
4.83
|
6,996,800
|
|
7/9/2025
|
+0.29/+6.86%
|
4.51
|
4.52
|
4.30
|
4.52
|
4.51
|
4.52
|
7,206,000
|
|
7/8/2025
|
+0.27/+6.82%
|
4.23
|
4.23
|
4.00
|
4.23
|
4.20
|
4.23
|
23,093,100
|
|
7/7/2025
|
+0.25/+6.74%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3,987,200
|
|
7/4/2025
|
+0.24/+6.92%
|
3.50
|
3.71
|
3.48
|
3.71
|
3.69
|
3.71
|
16,621,000
|
|
7/3/2025
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.30
|
3.47
|
3.55
|
3.47
|
29,468,600
|
|
|
|
|
|
|
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
|
|
|
|
|