|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+0.01/+0.34%
|
2.90
|
2.98
|
2.90
|
2.91
|
2.93
|
2.91
|
4,733,100
|
|
7/22/2025
|
-0.14/-4.61%
|
2.97
|
3.04
|
2.88
|
2.90
|
2.93
|
2.90
|
7,589,900
|
|
7/21/2025
|
+0.10/+3.40%
|
3.14
|
3.14
|
2.92
|
3.04
|
3.05
|
3.04
|
12,112,600
|
|
7/18/2025
|
+0.19/+6.91%
|
2.79
|
2.94
|
2.79
|
2.94
|
2.92
|
2.94
|
8,894,500
|
|
7/17/2025
|
+0.03/+1.10%
|
2.72
|
2.80
|
2.72
|
2.75
|
2.76
|
2.75
|
5,466,500
|
|
7/16/2025
|
+0.02/+0.74%
|
2.70
|
2.80
|
2.67
|
2.72
|
2.73
|
2.72
|
3,050,300
|
|
7/15/2025
|
-0.01/-0.37%
|
2.71
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
5,749,500
|
|
7/14/2025
|
-0.06/-2.17%
|
2.81
|
2.81
|
2.64
|
2.71
|
2.70
|
2.71
|
6,254,300
|
|
7/11/2025
|
-0.06/-2.12%
|
2.85
|
2.90
|
2.74
|
2.77
|
2.80
|
2.77
|
8,029,600
|
|
7/10/2025
|
+0.03/+1.07%
|
2.89
|
2.89
|
2.80
|
2.83
|
2.84
|
2.83
|
5,068,600
|
|
7/9/2025
|
+0.03/+1.08%
|
2.80
|
2.96
|
2.78
|
2.80
|
2.88
|
2.80
|
7,350,200
|
|
7/8/2025
|
-0.04/-1.42%
|
2.89
|
2.89
|
2.69
|
2.77
|
2.78
|
2.77
|
8,479,800
|
|
7/7/2025
|
+0.18/+6.84%
|
2.81
|
2.81
|
2.75
|
2.81
|
2.81
|
2.81
|
15,724,400
|
|
7/4/2025
|
+0.17/+6.91%
|
2.59
|
2.63
|
2.53
|
2.63
|
2.61
|
2.63
|
4,771,400
|
|
7/3/2025
|
+0.16/+6.96%
|
2.32
|
2.46
|
2.31
|
2.46
|
2.45
|
2.46
|
9,805,500
|
|
7/2/2025
|
+0.01/+0.44%
|
2.30
|
2.34
|
2.29
|
2.30
|
2.31
|
2.30
|
1,276,300
|
|
7/1/2025
|
-0.01/-0.43%
|
2.34
|
2.35
|
2.28
|
2.29
|
2.32
|
2.29
|
1,101,400
|
|
6/30/2025
|
+0.05/+2.22%
|
2.26
|
2.31
|
2.26
|
2.30
|
2.29
|
2.30
|
1,346,600
|
|
6/27/2025
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.24
|
2.25
|
2.25
|
2.25
|
1,023,800
|
|
6/26/2025
|
+0.01/+0.45%
|
2.28
|
2.28
|
2.23
|
2.25
|
2.24
|
2.25
|
564,400
|
|
|
|
|
|
|
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
|
|
|
|
|