|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2025
|
-0.50/-7.46%
|
6.60
|
6.80
|
6.20
|
6.20
|
6.43
|
6.20
|
4,033,700
|
|
7/28/2025
|
+0.40/+6.35%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.52
|
6.70
|
7,589,000
|
|
7/25/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
2,734,800
|
|
7/24/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
3,639,800
|
|
7/23/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.34
|
6.30
|
4,517,700
|
|
7/22/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.29
|
6.30
|
6,126,800
|
|
7/21/2025
|
-0.30/-4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
2,057,100
|
|
7/18/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.43
|
6.60
|
4,550,300
|
|
7/17/2025
|
+0.40/+6.45%
|
6.20
|
6.80
|
6.10
|
6.60
|
6.38
|
6.60
|
7,479,100
|
|
7/16/2025
|
-0.10/-1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
4,011,800
|
|
7/15/2025
|
+0.10/+1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
6.30
|
4,993,600
|
|
7/14/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.01
|
6.20
|
3,999,000
|
|
7/11/2025
|
+0.20/+3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.08
|
6.20
|
9,379,800
|
|
7/10/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
4,201,900
|
|
7/9/2025
|
+0.30/+5.26%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.95
|
6.00
|
7,804,900
|
|
7/8/2025
|
-0.10/-1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
1,877,400
|
|
7/7/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
1,659,500
|
|
7/4/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
1,118,800
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|