|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.09/+1.83%
|
4.92
|
5.04
|
4.92
|
5.01
|
4.99
|
5.01
|
1,485,600
|
|
4/23/2024
|
-0.11/-2.19%
|
5.03
|
5.05
|
4.90
|
4.92
|
4.97
|
4.92
|
845,000
|
|
4/22/2024
|
+0.17/+3.50%
|
4.90
|
5.09
|
4.90
|
5.03
|
4.96
|
5.03
|
1,926,100
|
|
4/19/2024
|
-0.15/-2.99%
|
5.00
|
5.00
|
4.75
|
4.86
|
4.88
|
4.86
|
2,338,500
|
|
4/17/2024
|
-0.02/-0.40%
|
5.10
|
5.14
|
5.01
|
5.01
|
5.08
|
5.01
|
1,532,000
|
|
4/16/2024
|
-0.25/-4.73%
|
5.15
|
5.25
|
4.95
|
5.03
|
5.07
|
5.03
|
4,309,600
|
|
4/15/2024
|
-0.39/-6.88%
|
5.67
|
5.67
|
5.28
|
5.28
|
5.46
|
5.28
|
3,754,400
|
|
4/12/2024
|
-0.03/-0.53%
|
5.72
|
5.75
|
5.64
|
5.67
|
5.67
|
5.67
|
1,155,800
|
|
4/11/2024
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.65
|
5.70
|
5.67
|
5.70
|
1,028,600
|
|
4/10/2024
|
+0.03/+0.53%
|
5.75
|
5.75
|
5.70
|
5.70
|
5.71
|
5.70
|
1,180,600
|
|
4/9/2024
|
+0.07/+1.25%
|
5.60
|
5.70
|
5.60
|
5.67
|
5.64
|
5.67
|
2,114,700
|
|
4/8/2024
|
-0.18/-3.11%
|
5.80
|
5.84
|
5.60
|
5.60
|
5.69
|
5.60
|
3,594,500
|
|
4/5/2024
|
-0.14/-2.36%
|
5.91
|
5.91
|
5.78
|
5.78
|
5.82
|
5.78
|
4,420,000
|
|
4/4/2024
|
-0.08/-1.33%
|
6.00
|
6.00
|
5.91
|
5.92
|
5.94
|
5.92
|
2,726,600
|
|
4/3/2024
|
-0.02/-0.33%
|
6.02
|
6.08
|
5.98
|
6.00
|
6.01
|
6.00
|
2,481,000
|
|
4/2/2024
|
0.00 / 0.00%
|
6.00
|
6.02
|
5.96
|
6.02
|
5.99
|
6.02
|
2,677,500
|
|
4/1/2024
|
-0.02/-0.33%
|
6.06
|
6.06
|
5.98
|
6.02
|
6.01
|
6.02
|
3,168,900
|
|
3/29/2024
|
-0.07/-1.15%
|
6.10
|
6.15
|
6.02
|
6.04
|
6.06
|
6.04
|
2,110,900
|
|
3/28/2024
|
-0.03/-0.49%
|
6.16
|
6.16
|
6.09
|
6.11
|
6.11
|
6.11
|
1,835,600
|
|
3/27/2024
|
+0.11/+1.82%
|
6.02
|
6.20
|
6.02
|
6.14
|
6.14
|
6.14
|
4,947,700
|
|
|
|
|
|
|
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
|
|
|
|
|