|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.12/-4.10%
|
2.92
|
2.92
|
2.80
|
2.81
|
2.85
|
2.81
|
2,947,600
|
|
|
10/30/2025
|
+0.19/+6.93%
|
2.93
|
2.93
|
2.87
|
2.93
|
2.93
|
2.93
|
7,587,600
|
|
|
10/29/2025
|
+0.17/+6.61%
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
1,212,800
|
|
|
10/28/2025
|
+0.04/+1.58%
|
2.52
|
2.58
|
2.49
|
2.57
|
2.53
|
2.57
|
750,200
|
|
|
10/27/2025
|
-0.02/-0.78%
|
2.60
|
2.60
|
2.45
|
2.53
|
2.51
|
2.53
|
756,700
|
|
|
10/24/2025
|
-0.08/-3.04%
|
2.64
|
2.64
|
2.55
|
2.55
|
2.58
|
2.55
|
1,241,200
|
|
|
10/23/2025
|
-0.01/-0.38%
|
2.64
|
2.71
|
2.61
|
2.63
|
2.67
|
2.63
|
862,000
|
|
|
10/22/2025
|
+0.17/+6.88%
|
2.48
|
2.64
|
2.48
|
2.64
|
2.55
|
2.64
|
1,472,800
|
|
|
10/21/2025
|
+0.02/+0.82%
|
2.40
|
2.62
|
2.40
|
2.47
|
2.48
|
2.47
|
1,872,800
|
|
|
10/20/2025
|
-0.18/-6.84%
|
2.62
|
2.63
|
2.45
|
2.45
|
2.54
|
2.45
|
1,966,300
|
|
|
10/17/2025
|
-0.01/-0.38%
|
2.62
|
2.68
|
2.62
|
2.63
|
2.65
|
2.63
|
1,521,500
|
|
|
10/16/2025
|
+0.03/+1.15%
|
2.62
|
2.67
|
2.61
|
2.64
|
2.64
|
2.64
|
1,009,000
|
|
|
10/15/2025
|
-0.08/-2.97%
|
2.68
|
2.68
|
2.60
|
2.61
|
2.63
|
2.61
|
2,318,700
|
|
|
10/14/2025
|
-0.07/-2.54%
|
2.74
|
2.77
|
2.68
|
2.69
|
2.71
|
2.69
|
1,591,700
|
|
|
10/13/2025
|
-0.04/-1.43%
|
2.68
|
2.77
|
2.68
|
2.76
|
2.72
|
2.76
|
2,496,800
|
|
|
10/10/2025
|
-0.01/-0.36%
|
2.81
|
2.84
|
2.79
|
2.80
|
2.80
|
2.80
|
1,897,500
|
|
|
10/9/2025
|
0.00 / 0.00%
|
2.83
|
2.84
|
2.79
|
2.81
|
2.82
|
2.81
|
1,040,900
|
|
|
10/8/2025
|
-0.01/-0.35%
|
2.87
|
2.87
|
2.81
|
2.81
|
2.83
|
2.81
|
1,044,700
|
|
|
10/7/2025
|
-0.06/-2.08%
|
2.91
|
2.92
|
2.82
|
2.82
|
2.84
|
2.82
|
1,136,000
|
|
|
10/6/2025
|
+0.07/+2.49%
|
2.82
|
2.89
|
2.82
|
2.88
|
2.86
|
2.88
|
954,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|