|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+0.01/+0.23%
|
4.22
|
4.30
|
4.22
|
4.27
|
4.27
|
4.27
|
2,575,000
|
|
3/27/2024
|
-0.01/-0.23%
|
4.28
|
4.28
|
4.25
|
4.26
|
4.26
|
4.26
|
1,371,900
|
|
3/26/2024
|
-0.01/-0.23%
|
4.28
|
4.30
|
4.21
|
4.27
|
4.26
|
4.27
|
1,305,000
|
|
3/25/2024
|
-0.01/-0.23%
|
4.28
|
4.35
|
4.26
|
4.28
|
4.29
|
4.28
|
3,423,300
|
|
3/22/2024
|
-0.06/-1.38%
|
4.35
|
4.39
|
4.27
|
4.29
|
4.32
|
4.29
|
2,847,900
|
|
3/21/2024
|
-0.04/-0.91%
|
4.40
|
4.45
|
4.31
|
4.35
|
4.36
|
4.35
|
2,742,700
|
|
3/20/2024
|
+0.21/+5.02%
|
4.18
|
4.39
|
4.17
|
4.39
|
4.30
|
4.39
|
5,476,900
|
|
3/19/2024
|
+0.02/+0.48%
|
4.13
|
4.22
|
4.13
|
4.18
|
4.19
|
4.18
|
5,134,300
|
|
3/18/2024
|
-0.04/-0.95%
|
4.20
|
4.21
|
4.11
|
4.16
|
4.15
|
4.16
|
4,925,800
|
|
3/15/2024
|
+0.01/+0.24%
|
4.17
|
4.23
|
4.16
|
4.20
|
4.20
|
4.20
|
3,867,100
|
|
3/14/2024
|
-0.05/-1.18%
|
4.28
|
4.29
|
4.17
|
4.19
|
4.21
|
4.19
|
3,721,400
|
|
3/13/2024
|
+0.05/+1.19%
|
4.19
|
4.28
|
4.17
|
4.24
|
4.23
|
4.24
|
4,199,100
|
|
3/12/2024
|
+0.04/+0.96%
|
4.15
|
4.19
|
4.14
|
4.19
|
4.18
|
4.19
|
3,949,300
|
|
3/11/2024
|
-0.04/-0.95%
|
4.19
|
4.21
|
4.15
|
4.15
|
4.19
|
4.15
|
4,091,600
|
|
3/8/2024
|
+0.03/+0.72%
|
4.20
|
4.23
|
4.12
|
4.19
|
4.18
|
4.19
|
3,862,500
|
|
3/7/2024
|
0.00 / 0.00%
|
4.18
|
4.21
|
4.14
|
4.16
|
4.18
|
4.16
|
3,534,400
|
|
3/6/2024
|
-0.06/-1.42%
|
4.24
|
4.27
|
4.14
|
4.16
|
4.20
|
4.16
|
2,692,800
|
|
3/5/2024
|
+0.04/+0.96%
|
4.16
|
4.29
|
4.14
|
4.22
|
4.20
|
4.22
|
11,402,800
|
|
3/4/2024
|
+0.07/+1.70%
|
4.11
|
4.20
|
4.10
|
4.18
|
4.15
|
4.18
|
17,149,530
|
|
3/1/2024
|
-0.01/-0.24%
|
4.12
|
4.16
|
4.10
|
4.11
|
4.11
|
4.11
|
4,539,400
|
|
|
|
|
|
|
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
|
|
|
|
|