|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.02/-0.38%
|
5.30
|
5.38
|
5.20
|
5.28
|
5.25
|
5.28
|
1,800,100
|
|
3/27/2024
|
+0.01/+0.19%
|
5.30
|
5.44
|
5.20
|
5.30
|
5.34
|
5.30
|
2,061,600
|
|
3/26/2024
|
0.00 / 0.00%
|
5.29
|
5.31
|
5.26
|
5.29
|
5.28
|
5.29
|
833,600
|
|
3/25/2024
|
-0.03/-0.56%
|
5.35
|
5.44
|
5.29
|
5.29
|
5.33
|
5.29
|
1,502,600
|
|
3/22/2024
|
+0.02/+0.38%
|
5.30
|
5.40
|
5.28
|
5.32
|
5.33
|
5.32
|
1,920,800
|
|
3/21/2024
|
+0.01/+0.19%
|
5.34
|
5.34
|
5.26
|
5.30
|
5.28
|
5.30
|
1,096,300
|
|
3/20/2024
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.24
|
5.29
|
5.27
|
5.29
|
1,051,800
|
|
3/19/2024
|
+0.09/+1.73%
|
5.20
|
5.40
|
5.19
|
5.29
|
5.28
|
5.29
|
1,687,800
|
|
3/18/2024
|
-0.11/-2.07%
|
5.31
|
5.36
|
4.96
|
5.20
|
5.18
|
5.20
|
2,712,600
|
|
3/15/2024
|
+0.04/+0.76%
|
5.27
|
5.33
|
5.24
|
5.31
|
5.28
|
5.31
|
1,327,400
|
|
3/14/2024
|
-0.08/-1.50%
|
5.38
|
5.41
|
5.25
|
5.27
|
5.30
|
5.27
|
1,872,800
|
|
3/13/2024
|
+0.07/+1.33%
|
5.25
|
5.38
|
5.24
|
5.35
|
5.30
|
5.35
|
1,588,700
|
|
3/12/2024
|
-0.02/-0.38%
|
5.40
|
5.40
|
5.28
|
5.28
|
5.31
|
5.28
|
1,696,000
|
|
3/11/2024
|
-0.35/-6.19%
|
5.63
|
5.64
|
5.30
|
5.30
|
5.41
|
5.30
|
3,110,500
|
|
3/8/2024
|
-0.14/-2.42%
|
5.79
|
5.80
|
5.60
|
5.65
|
5.66
|
5.65
|
3,139,800
|
|
3/7/2024
|
-0.04/-0.69%
|
5.85
|
5.88
|
5.72
|
5.79
|
5.80
|
5.79
|
2,611,700
|
|
3/6/2024
|
+0.19/+3.37%
|
6.00
|
6.00
|
5.72
|
5.83
|
5.90
|
5.83
|
4,244,500
|
|
3/5/2024
|
+0.36/+6.82%
|
5.35
|
5.64
|
5.20
|
5.64
|
5.49
|
5.64
|
6,451,500
|
|
3/4/2024
|
+0.02/+0.38%
|
5.31
|
5.39
|
5.25
|
5.28
|
5.31
|
5.28
|
2,637,648
|
|
3/1/2024
|
-0.05/-0.94%
|
5.35
|
5.40
|
5.16
|
5.26
|
5.27
|
5.26
|
2,219,800
|
|
|
|
|
|
|
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
|
|
|
|
|