|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
0.00 / 0.00%
|
3.80
|
3.82
|
3.76
|
3.80
|
3.79
|
3.80
|
7,722,300
|
|
|
8/15/2025
|
-0.06/-1.55%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
13,981,100
|
|
|
8/14/2025
|
+0.07/+1.85%
|
3.80
|
3.94
|
3.80
|
3.86
|
3.88
|
3.86
|
11,656,400
|
|
|
8/13/2025
|
-0.01/-0.26%
|
3.81
|
3.81
|
3.76
|
3.79
|
3.78
|
3.79
|
12,494,000
|
|
|
8/12/2025
|
-0.09/-2.31%
|
3.93
|
3.93
|
3.78
|
3.80
|
3.84
|
3.80
|
12,249,500
|
|
|
8/11/2025
|
-0.01/-0.26%
|
4.00
|
4.00
|
3.87
|
3.89
|
3.93
|
3.89
|
14,708,200
|
|
|
8/8/2025
|
+0.25/+6.85%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.89
|
3.90
|
24,516,300
|
|
|
8/7/2025
|
+0.04/+1.11%
|
3.62
|
3.65
|
3.61
|
3.65
|
3.62
|
3.65
|
7,638,900
|
|
|
8/6/2025
|
0.00 / 0.00%
|
3.62
|
3.63
|
3.60
|
3.61
|
3.61
|
3.61
|
5,443,300
|
|
|
8/5/2025
|
-0.03/-0.82%
|
3.70
|
3.70
|
3.61
|
3.61
|
3.66
|
3.61
|
9,556,200
|
|
|
8/4/2025
|
+0.02/+0.55%
|
3.58
|
3.66
|
3.58
|
3.64
|
3.63
|
3.64
|
5,180,100
|
|
|
8/1/2025
|
-0.09/-2.43%
|
3.70
|
3.70
|
3.61
|
3.62
|
3.63
|
3.62
|
4,895,800
|
|
|
7/31/2025
|
+0.08/+2.20%
|
3.78
|
3.78
|
3.63
|
3.71
|
3.70
|
3.71
|
9,065,800
|
|
|
7/30/2025
|
+0.04/+1.11%
|
3.58
|
3.63
|
3.51
|
3.63
|
3.55
|
3.63
|
10,802,300
|
|
|
7/29/2025
|
-0.27/-6.99%
|
3.87
|
3.87
|
3.59
|
3.59
|
3.68
|
3.59
|
26,983,400
|
|
|
7/28/2025
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.84
|
3.86
|
3.86
|
3.86
|
14,831,900
|
|
|
7/25/2025
|
-0.06/-1.53%
|
3.95
|
3.95
|
3.85
|
3.86
|
3.88
|
3.86
|
14,260,800
|
|
|
7/24/2025
|
+0.08/+2.08%
|
4.07
|
4.07
|
3.88
|
3.92
|
3.99
|
3.92
|
28,394,100
|
|
|
7/23/2025
|
+0.25/+6.96%
|
3.60
|
3.84
|
3.60
|
3.84
|
3.76
|
3.84
|
6,331,100
|
|
|
7/22/2025
|
-0.13/-3.49%
|
3.68
|
3.68
|
3.57
|
3.59
|
3.61
|
3.59
|
17,732,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|