|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/2/2025
|
+0.22/+6.77%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3,509,700
|
|
7/1/2025
|
+0.21/+6.91%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3,262,300
|
|
6/30/2025
|
+0.19/+6.67%
|
3.04
|
3.04
|
3.00
|
3.04
|
3.04
|
3.04
|
6,710,100
|
|
6/27/2025
|
+0.18/+6.74%
|
2.84
|
2.85
|
2.79
|
2.85
|
2.84
|
2.85
|
4,980,700
|
|
6/26/2025
|
+0.17/+6.80%
|
2.55
|
2.67
|
2.54
|
2.67
|
2.66
|
2.67
|
9,450,500
|
|
|
|
|
|
|
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
|
|
|
|
|