|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.09/-2.41%
|
3.67
|
3.74
|
3.52
|
3.65
|
3.65
|
3.65
|
6,807,900
|
|
4/17/2024
|
-0.02/-0.53%
|
3.80
|
3.83
|
3.74
|
3.74
|
3.79
|
3.74
|
4,680,100
|
|
4/16/2024
|
-0.15/-3.84%
|
3.87
|
3.91
|
3.64
|
3.76
|
3.75
|
3.76
|
12,292,400
|
|
4/15/2024
|
-0.29/-6.90%
|
4.18
|
4.23
|
3.91
|
3.91
|
4.06
|
3.91
|
11,676,000
|
|
4/12/2024
|
+0.03/+0.72%
|
4.20
|
4.26
|
4.18
|
4.20
|
4.21
|
4.20
|
4,350,500
|
|
4/11/2024
|
-0.06/-1.42%
|
4.16
|
4.21
|
4.15
|
4.17
|
4.18
|
4.17
|
7,600,900
|
|
4/10/2024
|
-0.02/-0.47%
|
4.30
|
4.31
|
4.23
|
4.23
|
4.27
|
4.23
|
4,424,200
|
|
4/9/2024
|
+0.01/+0.24%
|
4.27
|
4.28
|
4.20
|
4.25
|
4.24
|
4.25
|
5,980,800
|
|
4/8/2024
|
-0.04/-0.93%
|
4.30
|
4.34
|
4.24
|
4.24
|
4.28
|
4.24
|
6,191,300
|
|
4/5/2024
|
-0.02/-0.47%
|
4.30
|
4.36
|
4.25
|
4.28
|
4.30
|
4.28
|
9,532,700
|
|
4/4/2024
|
0.00 / 0.00%
|
4.33
|
4.39
|
4.28
|
4.30
|
4.33
|
4.30
|
7,482,900
|
|
4/3/2024
|
-0.10/-2.27%
|
4.43
|
4.47
|
4.30
|
4.30
|
4.39
|
4.30
|
6,026,600
|
|
4/2/2024
|
-0.03/-0.68%
|
4.39
|
4.43
|
4.32
|
4.40
|
4.37
|
4.40
|
9,007,200
|
|
4/1/2024
|
-0.03/-0.67%
|
4.46
|
4.47
|
4.35
|
4.43
|
4.42
|
4.43
|
10,292,600
|
|
3/29/2024
|
-0.06/-1.33%
|
4.56
|
4.56
|
4.46
|
4.46
|
4.49
|
4.46
|
7,595,500
|
|
3/28/2024
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.49
|
4.52
|
4.52
|
4.52
|
6,676,800
|
|
3/27/2024
|
+0.02/+0.44%
|
4.53
|
4.59
|
4.50
|
4.52
|
4.54
|
4.52
|
8,037,300
|
|
3/26/2024
|
-0.03/-0.66%
|
4.53
|
4.56
|
4.49
|
4.50
|
4.51
|
4.50
|
12,022,600
|
|
3/25/2024
|
0.00 / 0.00%
|
4.54
|
4.65
|
4.51
|
4.53
|
4.58
|
4.53
|
12,666,400
|
|
3/22/2024
|
-0.05/-1.09%
|
4.57
|
4.66
|
4.48
|
4.53
|
4.57
|
4.53
|
12,442,900
|
|
|
|
|
|
|
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
|
|
|
|
|