|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/21/2025
|
-0.19/-4.86%
|
3.93
|
3.93
|
3.72
|
3.72
|
3.79
|
3.72
|
23,918,900
|
|
7/18/2025
|
-0.03/-0.76%
|
3.95
|
4.07
|
3.88
|
3.91
|
3.94
|
3.91
|
24,152,000
|
|
7/17/2025
|
-0.15/-3.67%
|
4.15
|
4.15
|
3.92
|
3.94
|
4.02
|
3.94
|
24,373,000
|
|
7/16/2025
|
+0.16/+4.07%
|
4.17
|
4.17
|
3.75
|
4.09
|
4.03
|
4.09
|
47,892,100
|
|
7/15/2025
|
+0.25/+6.79%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
7,463,600
|
|
7/14/2025
|
+0.24/+6.98%
|
3.68
|
3.68
|
3.68
|
3.68
|
3.68
|
3.68
|
10,229,400
|
|
7/11/2025
|
+0.22/+6.83%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
7,266,500
|
|
7/10/2025
|
+0.21/+6.98%
|
3.06
|
3.22
|
3.06
|
3.22
|
3.21
|
3.22
|
9,906,500
|
|
7/9/2025
|
+0.06/+2.03%
|
2.96
|
3.06
|
2.96
|
3.01
|
3.01
|
3.01
|
19,509,800
|
|
7/8/2025
|
0.00 / 0.00%
|
2.93
|
2.95
|
2.91
|
2.95
|
2.93
|
2.95
|
10,359,800
|
|
7/7/2025
|
-0.01/-0.34%
|
2.97
|
2.98
|
2.95
|
2.95
|
2.96
|
2.95
|
7,509,600
|
|
7/4/2025
|
-0.04/-1.33%
|
3.00
|
3.00
|
2.96
|
2.96
|
2.97
|
2.96
|
6,345,500
|
|
7/3/2025
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.00
|
3.02
|
3.00
|
9,036,000
|
|
7/2/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
3.00
|
2.99
|
3.00
|
2,878,800
|
|
|
|
|
|
|
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
|
|
|
|
|