|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.02/-0.44%
|
4.53
|
4.54
|
4.45
|
4.48
|
4.47
|
4.48
|
1,004,900
|
|
3/28/2024
|
-0.01/-0.22%
|
4.52
|
4.58
|
4.49
|
4.50
|
4.52
|
4.50
|
1,225,000
|
|
3/27/2024
|
+0.02/+0.45%
|
4.50
|
4.52
|
4.48
|
4.51
|
4.50
|
4.51
|
1,144,800
|
|
3/26/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.44
|
4.49
|
4.46
|
4.49
|
2,104,900
|
|
3/25/2024
|
-0.07/-1.54%
|
4.57
|
4.59
|
4.45
|
4.49
|
4.52
|
4.49
|
1,934,200
|
|
3/22/2024
|
0.00 / 0.00%
|
4.57
|
4.59
|
4.49
|
4.56
|
4.53
|
4.56
|
2,309,200
|
|
3/21/2024
|
+0.05/+1.11%
|
4.59
|
4.59
|
4.52
|
4.56
|
4.54
|
4.56
|
1,081,500
|
|
3/20/2024
|
+0.01/+0.22%
|
4.50
|
4.55
|
4.48
|
4.51
|
4.50
|
4.51
|
1,044,600
|
|
3/19/2024
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.47
|
4.50
|
4.49
|
4.50
|
1,228,500
|
|
3/18/2024
|
-0.17/-3.64%
|
4.67
|
4.70
|
4.35
|
4.50
|
4.51
|
4.50
|
4,281,700
|
|
3/15/2024
|
-0.01/-0.21%
|
4.67
|
4.70
|
4.61
|
4.67
|
4.66
|
4.67
|
1,671,800
|
|
3/14/2024
|
+0.05/+1.08%
|
4.70
|
4.70
|
4.60
|
4.68
|
4.66
|
4.68
|
1,865,900
|
|
3/13/2024
|
+0.06/+1.31%
|
4.58
|
4.66
|
4.54
|
4.63
|
4.59
|
4.63
|
1,945,600
|
|
3/12/2024
|
+0.02/+0.44%
|
4.55
|
4.60
|
4.50
|
4.57
|
4.54
|
4.57
|
2,133,800
|
|
3/11/2024
|
-0.05/-1.09%
|
4.64
|
4.68
|
4.52
|
4.55
|
4.58
|
4.55
|
3,920,500
|
|
3/8/2024
|
-0.20/-4.17%
|
4.85
|
4.85
|
4.60
|
4.60
|
4.73
|
4.60
|
3,840,700
|
|
3/7/2024
|
-0.04/-0.83%
|
4.81
|
4.88
|
4.77
|
4.80
|
4.82
|
4.80
|
2,468,200
|
|
3/6/2024
|
-0.12/-2.42%
|
4.88
|
4.96
|
4.80
|
4.84
|
4.86
|
4.84
|
4,063,400
|
|
3/5/2024
|
+0.26/+5.53%
|
4.70
|
5.02
|
4.68
|
4.96
|
4.85
|
4.96
|
5,601,700
|
|
3/4/2024
|
0.00 / 0.00%
|
4.76
|
4.76
|
4.68
|
4.70
|
4.70
|
4.70
|
3,947,700
|
|
|
|
|
|
|
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
|
|
|
|
|