|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2025
|
+0.03/+0.80%
|
3.79
|
3.82
|
3.75
|
3.80
|
3.78
|
3.80
|
3,368,600
|
|
8/27/2025
|
+0.01/+0.27%
|
3.80
|
3.89
|
3.76
|
3.77
|
3.81
|
3.77
|
6,383,200
|
|
8/26/2025
|
+0.18/+5.03%
|
3.62
|
3.76
|
3.62
|
3.76
|
3.69
|
3.76
|
5,922,500
|
|
8/25/2025
|
-0.14/-3.76%
|
3.80
|
3.80
|
3.58
|
3.58
|
3.69
|
3.58
|
9,632,600
|
|
8/22/2025
|
-0.26/-6.53%
|
3.95
|
3.95
|
3.72
|
3.72
|
3.81
|
3.72
|
18,866,700
|
|
8/21/2025
|
-0.08/-1.97%
|
4.10
|
4.11
|
3.97
|
3.98
|
4.01
|
3.98
|
11,562,200
|
|
8/20/2025
|
-0.14/-3.33%
|
4.25
|
4.25
|
3.96
|
4.06
|
4.06
|
4.06
|
17,489,700
|
|
8/19/2025
|
+0.23/+5.79%
|
4.00
|
4.24
|
3.99
|
4.20
|
4.18
|
4.20
|
39,930,800
|
|
8/18/2025
|
+0.01/+0.25%
|
3.97
|
4.00
|
3.90
|
3.97
|
3.94
|
3.97
|
9,004,000
|
|
8/15/2025
|
-0.10/-2.46%
|
4.07
|
4.08
|
3.95
|
3.96
|
4.00
|
3.96
|
15,546,400
|
|
8/14/2025
|
-0.04/-0.98%
|
4.15
|
4.16
|
4.02
|
4.06
|
4.06
|
4.06
|
10,345,400
|
|
8/13/2025
|
+0.10/+2.50%
|
4.03
|
4.17
|
3.97
|
4.10
|
4.07
|
4.10
|
16,575,300
|
|
8/12/2025
|
-0.06/-1.48%
|
4.09
|
4.10
|
3.91
|
4.00
|
3.99
|
4.00
|
13,556,000
|
|
8/11/2025
|
0.00 / 0.00%
|
4.13
|
4.19
|
4.03
|
4.06
|
4.10
|
4.06
|
13,056,100
|
|
8/8/2025
|
+0.11/+2.78%
|
4.00
|
4.14
|
3.91
|
4.06
|
4.03
|
4.06
|
21,147,400
|
|
8/7/2025
|
+0.09/+2.33%
|
3.90
|
4.07
|
3.89
|
3.95
|
3.98
|
3.95
|
13,752,200
|
|
8/6/2025
|
0.00 / 0.00%
|
3.88
|
3.92
|
3.85
|
3.86
|
3.88
|
3.86
|
7,468,700
|
|
8/5/2025
|
-0.09/-2.28%
|
3.99
|
4.02
|
3.80
|
3.86
|
3.94
|
3.86
|
17,688,700
|
|
8/4/2025
|
+0.15/+3.95%
|
3.81
|
3.97
|
3.80
|
3.95
|
3.91
|
3.95
|
10,920,000
|
|
8/1/2025
|
+0.01/+0.26%
|
3.76
|
3.87
|
3.76
|
3.80
|
3.81
|
3.80
|
8,870,900
|
|
|
|
|
|
|
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
|
|
|
|
|