|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.07/-1.41%
|
4.94
|
4.98
|
4.87
|
4.90
|
4.92
|
4.90
|
660,600
|
|
4/25/2024
|
-0.03/-0.60%
|
4.99
|
4.99
|
4.88
|
4.97
|
4.92
|
4.97
|
722,400
|
|
4/24/2024
|
+0.15/+3.09%
|
4.84
|
5.04
|
4.78
|
5.00
|
4.94
|
5.00
|
1,716,700
|
|
4/23/2024
|
0.00 / 0.00%
|
4.76
|
4.85
|
4.70
|
4.85
|
4.76
|
4.85
|
1,140,500
|
|
4/22/2024
|
+0.26/+5.66%
|
4.75
|
4.85
|
4.65
|
4.85
|
4.72
|
4.85
|
838,800
|
|
4/19/2024
|
-0.13/-2.75%
|
4.84
|
4.84
|
4.48
|
4.59
|
4.68
|
4.59
|
1,493,800
|
|
4/17/2024
|
-0.07/-1.46%
|
4.83
|
4.88
|
4.71
|
4.72
|
4.82
|
4.72
|
1,113,700
|
|
4/16/2024
|
+0.05/+1.05%
|
4.74
|
4.82
|
4.55
|
4.79
|
4.64
|
4.79
|
2,234,800
|
|
4/15/2024
|
-0.33/-6.51%
|
5.03
|
5.07
|
4.72
|
4.74
|
4.91
|
4.74
|
1,467,700
|
|
4/12/2024
|
+0.01/+0.20%
|
5.15
|
5.15
|
5.03
|
5.07
|
5.07
|
5.07
|
1,016,900
|
|
4/11/2024
|
-0.04/-0.78%
|
5.09
|
5.10
|
5.00
|
5.06
|
5.05
|
5.06
|
1,061,400
|
|
4/10/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.09
|
5.10
|
5.12
|
5.10
|
1,433,000
|
|
4/9/2024
|
+0.24/+4.94%
|
5.10
|
5.10
|
4.89
|
5.10
|
5.03
|
5.10
|
1,818,800
|
|
4/8/2024
|
-0.19/-3.76%
|
4.81
|
5.00
|
4.81
|
4.86
|
4.90
|
4.86
|
1,915,900
|
|
4/5/2024
|
-0.37/-6.83%
|
5.06
|
5.10
|
5.05
|
5.05
|
5.05
|
5.05
|
5,244,100
|
|
4/4/2024
|
-0.40/-6.87%
|
5.42
|
5.55
|
5.42
|
5.42
|
5.44
|
5.42
|
5,895,500
|
|
4/3/2024
|
-0.16/-2.68%
|
6.00
|
6.09
|
5.82
|
5.82
|
5.98
|
5.82
|
1,929,500
|
|
4/2/2024
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.85
|
5.98
|
5.92
|
5.98
|
1,318,800
|
|
4/1/2024
|
+0.15/+2.57%
|
5.83
|
6.07
|
5.83
|
5.98
|
5.91
|
5.98
|
2,194,500
|
|
3/29/2024
|
-0.15/-2.51%
|
5.91
|
5.91
|
5.82
|
5.83
|
5.85
|
5.83
|
1,079,000
|
|
|
|
|
|
|
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
|
|
|
|
|