|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.19/+6.93%
|
2.80
|
2.93
|
2.80
|
2.93
|
2.93
|
2.93
|
4,985,200
|
|
|
8/7/2025
|
+0.03/+1.11%
|
2.72
|
2.74
|
2.70
|
2.74
|
2.71
|
2.74
|
1,685,100
|
|
|
8/6/2025
|
+0.01/+0.37%
|
2.71
|
2.75
|
2.70
|
2.71
|
2.71
|
2.71
|
1,118,000
|
|
|
8/5/2025
|
-0.07/-2.53%
|
2.79
|
2.82
|
2.70
|
2.70
|
2.77
|
2.70
|
1,766,900
|
|
|
8/4/2025
|
+0.04/+1.47%
|
2.73
|
2.79
|
2.73
|
2.77
|
2.76
|
2.77
|
1,024,400
|
|
|
8/1/2025
|
-0.11/-3.87%
|
2.75
|
2.81
|
2.73
|
2.73
|
2.77
|
2.73
|
1,913,800
|
|
|
7/31/2025
|
+0.08/+2.90%
|
2.85
|
2.85
|
2.75
|
2.84
|
2.79
|
2.84
|
2,059,000
|
|
|
7/30/2025
|
-0.05/-1.78%
|
2.76
|
2.79
|
2.69
|
2.76
|
2.74
|
2.76
|
2,454,100
|
|
|
7/29/2025
|
-0.21/-6.95%
|
3.01
|
3.01
|
2.81
|
2.81
|
2.84
|
2.81
|
5,455,500
|
|
|
7/28/2025
|
-0.13/-4.13%
|
3.16
|
3.16
|
2.96
|
3.02
|
3.00
|
3.02
|
7,168,400
|
|
|
7/25/2025
|
+0.01/+0.32%
|
3.20
|
3.33
|
3.07
|
3.15
|
3.17
|
3.15
|
4,607,800
|
|
|
7/24/2025
|
+0.19/+6.44%
|
3.15
|
3.15
|
2.91
|
3.14
|
3.07
|
3.14
|
6,403,000
|
|
|
7/23/2025
|
+0.19/+6.88%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
1,153,400
|
|
|
7/22/2025
|
-0.08/-2.82%
|
2.68
|
2.77
|
2.68
|
2.76
|
2.74
|
2.76
|
4,126,700
|
|
|
7/21/2025
|
-0.21/-6.89%
|
3.01
|
3.01
|
2.84
|
2.84
|
2.85
|
2.84
|
9,013,600
|
|
|
7/18/2025
|
-0.13/-4.09%
|
3.18
|
3.18
|
3.04
|
3.05
|
3.10
|
3.05
|
5,103,000
|
|
|
7/17/2025
|
+0.18/+6.00%
|
3.21
|
3.21
|
3.18
|
3.18
|
3.20
|
3.18
|
7,053,400
|
|
|
7/16/2025
|
+0.19/+6.76%
|
2.91
|
3.00
|
2.84
|
3.00
|
2.95
|
3.00
|
7,439,800
|
|
|
7/15/2025
|
+0.18/+6.84%
|
2.81
|
2.81
|
2.66
|
2.81
|
2.77
|
2.81
|
10,625,500
|
|
|
7/14/2025
|
+0.17/+6.91%
|
2.63
|
2.63
|
2.63
|
2.63
|
2.63
|
2.63
|
955,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|