|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.14/+2.35%
|
5.90
|
6.20
|
5.80
|
6.09
|
5.99
|
6.09
|
2,706,600
|
|
4/24/2024
|
+0.31/+5.50%
|
5.65
|
5.95
|
5.62
|
5.95
|
5.76
|
5.95
|
3,801,500
|
|
4/23/2024
|
-0.21/-3.59%
|
5.94
|
5.94
|
5.62
|
5.64
|
5.74
|
5.64
|
4,360,200
|
|
4/22/2024
|
-0.21/-3.47%
|
6.30
|
6.30
|
5.85
|
5.85
|
5.98
|
5.85
|
6,725,400
|
|
4/19/2024
|
-0.24/-3.81%
|
6.10
|
6.40
|
5.90
|
6.06
|
6.22
|
6.06
|
17,088,300
|
|
4/17/2024
|
-0.11/-1.72%
|
6.48
|
6.48
|
6.11
|
6.30
|
6.27
|
6.30
|
1,648,200
|
|
4/16/2024
|
+0.13/+2.07%
|
6.10
|
6.41
|
5.85
|
6.41
|
5.98
|
6.41
|
16,337,900
|
|
4/15/2024
|
-0.47/-6.96%
|
6.76
|
6.95
|
6.28
|
6.28
|
6.51
|
6.28
|
7,613,600
|
|
4/12/2024
|
-0.32/-4.53%
|
7.07
|
7.11
|
6.75
|
6.75
|
6.85
|
6.75
|
10,638,500
|
|
4/11/2024
|
-0.08/-1.12%
|
7.01
|
7.16
|
6.98
|
7.07
|
7.05
|
7.07
|
4,245,000
|
|
4/10/2024
|
-0.12/-1.65%
|
7.30
|
7.35
|
7.13
|
7.15
|
7.20
|
7.15
|
3,343,000
|
|
4/9/2024
|
-0.02/-0.27%
|
7.35
|
7.35
|
7.16
|
7.27
|
7.26
|
7.27
|
3,308,500
|
|
4/8/2024
|
+0.12/+1.67%
|
7.17
|
7.39
|
6.98
|
7.29
|
7.11
|
7.29
|
6,395,900
|
|
4/5/2024
|
-0.33/-4.40%
|
7.25
|
7.39
|
7.17
|
7.17
|
7.26
|
7.17
|
6,389,800
|
|
4/4/2024
|
-0.06/-0.79%
|
7.50
|
7.63
|
7.40
|
7.50
|
7.49
|
7.50
|
5,327,500
|
|
4/3/2024
|
-0.01/-0.13%
|
7.57
|
7.80
|
7.52
|
7.56
|
7.66
|
7.56
|
12,695,300
|
|
4/2/2024
|
+0.26/+3.56%
|
7.40
|
7.72
|
7.01
|
7.57
|
7.28
|
7.57
|
9,576,200
|
|
4/1/2024
|
-0.55/-7.00%
|
7.85
|
7.88
|
7.31
|
7.31
|
7.41
|
7.31
|
46,821,900
|
|
3/29/2024
|
-0.34/-4.15%
|
8.25
|
8.29
|
7.80
|
7.86
|
8.00
|
7.86
|
15,089,500
|
|
3/28/2024
|
+0.03/+0.37%
|
8.29
|
8.40
|
8.13
|
8.20
|
8.22
|
8.20
|
9,520,900
|
|
|
|
|
|
|
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
|
|
|
|
|