|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
6,281,100
|
|
7/2/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.80
|
1,472,500
|
|
7/1/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.76
|
5.80
|
885,200
|
|
6/30/2025
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.83
|
5.80
|
1,983,700
|
|
6/27/2025
|
-0.10/-1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.82
|
5.80
|
1,577,300
|
|
6/26/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
5.90
|
489,100
|
|
6/25/2025
|
-0.10/-1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
791,300
|
|
6/24/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
4,888,900
|
|
6/23/2025
|
-0.10/-1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
2,758,700
|
|
6/20/2025
|
+0.30/+5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.98
|
6.10
|
5,540,500
|
|
6/19/2025
|
-0.10/-1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
3,165,100
|
|
6/18/2025
|
-0.10/-1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.93
|
5.90
|
2,314,200
|
|
6/17/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
1,641,700
|
|
6/16/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
6.00
|
2,047,700
|
|
6/13/2025
|
-0.20/-3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.06
|
6.00
|
3,534,700
|
|
6/12/2025
|
+0.20/+3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.05
|
6.20
|
7,492,400
|
|
6/11/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
2,162,400
|
|
6/10/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
2,511,200
|
|
6/9/2025
|
-0.20/-3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.05
|
6.00
|
3,688,900
|
|
6/6/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.16
|
6.20
|
5,623,300
|
|
|
|
|
|
|
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
|
|
|
|
|