|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.07/-1.27%
|
5.41
|
5.48
|
5.40
|
5.43
|
5.43
|
5.43
|
1,377,500
|
|
4/25/2024
|
+0.09/+1.66%
|
5.41
|
5.50
|
5.39
|
5.50
|
5.43
|
5.50
|
2,537,900
|
|
4/24/2024
|
0.00 / 0.00%
|
5.37
|
5.60
|
5.37
|
5.41
|
5.44
|
5.41
|
4,390,000
|
|
4/23/2024
|
-0.04/-0.73%
|
5.43
|
5.43
|
5.29
|
5.41
|
5.36
|
5.41
|
2,507,900
|
|
4/22/2024
|
+0.07/+1.30%
|
5.48
|
5.48
|
5.30
|
5.45
|
5.40
|
5.45
|
3,324,600
|
|
4/19/2024
|
-0.09/-1.65%
|
5.47
|
5.47
|
5.10
|
5.38
|
5.32
|
5.38
|
5,478,700
|
|
4/17/2024
|
-0.14/-2.50%
|
5.69
|
5.69
|
5.41
|
5.47
|
5.52
|
5.47
|
2,646,100
|
|
4/16/2024
|
-0.11/-1.92%
|
5.60
|
5.70
|
5.36
|
5.61
|
5.53
|
5.61
|
5,809,500
|
|
4/15/2024
|
-0.43/-6.99%
|
6.12
|
6.18
|
5.72
|
5.72
|
5.96
|
5.72
|
5,626,900
|
|
4/12/2024
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.08
|
6.15
|
6.12
|
6.15
|
3,172,300
|
|
4/11/2024
|
+0.02/+0.33%
|
6.10
|
6.15
|
6.03
|
6.15
|
6.09
|
6.15
|
2,219,200
|
|
4/10/2024
|
-0.08/-1.29%
|
6.21
|
6.24
|
6.12
|
6.13
|
6.15
|
6.13
|
2,224,000
|
|
4/9/2024
|
+0.11/+1.80%
|
6.14
|
6.21
|
6.07
|
6.21
|
6.13
|
6.21
|
3,484,800
|
|
4/8/2024
|
-0.06/-0.97%
|
6.20
|
6.22
|
6.08
|
6.10
|
6.11
|
6.10
|
3,331,000
|
|
4/5/2024
|
-0.14/-2.22%
|
6.21
|
6.24
|
6.13
|
6.16
|
6.17
|
6.16
|
4,551,500
|
|
4/4/2024
|
-0.07/-1.10%
|
6.33
|
6.37
|
6.21
|
6.30
|
6.28
|
6.30
|
5,947,200
|
|
4/3/2024
|
-0.16/-2.45%
|
6.50
|
6.50
|
6.34
|
6.37
|
6.42
|
6.37
|
4,883,100
|
|
4/2/2024
|
-0.01/-0.15%
|
6.51
|
6.53
|
6.43
|
6.53
|
6.48
|
6.53
|
4,271,000
|
|
4/1/2024
|
+0.17/+2.67%
|
6.35
|
6.55
|
6.29
|
6.54
|
6.43
|
6.54
|
7,259,800
|
|
3/29/2024
|
-0.11/-1.70%
|
6.45
|
6.45
|
6.31
|
6.37
|
6.36
|
6.37
|
4,376,500
|
|
|
|
|
|
|
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
|
|
|
|
|