|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.09/+1.37%
|
6.70
|
6.74
|
6.65
|
6.67
|
6.70
|
6.67
|
537,700
|
|
5/2/2024
|
-0.02/-0.30%
|
6.60
|
6.65
|
6.53
|
6.58
|
6.57
|
6.58
|
1,484,600
|
|
4/26/2024
|
-0.05/-0.75%
|
6.61
|
6.66
|
6.60
|
6.60
|
6.62
|
6.60
|
1,151,000
|
|
4/25/2024
|
-0.04/-0.60%
|
6.70
|
6.70
|
6.59
|
6.65
|
6.62
|
6.65
|
3,026,900
|
|
4/24/2024
|
+0.26/+4.04%
|
6.52
|
6.69
|
6.50
|
6.69
|
6.60
|
6.69
|
5,776,800
|
|
4/23/2024
|
-0.07/-1.08%
|
6.51
|
6.56
|
6.39
|
6.43
|
6.47
|
6.43
|
1,914,500
|
|
4/22/2024
|
+0.13/+2.04%
|
6.45
|
6.54
|
6.40
|
6.50
|
6.45
|
6.50
|
1,310,300
|
|
4/19/2024
|
-0.31/-4.64%
|
6.66
|
6.66
|
6.25
|
6.37
|
6.44
|
6.37
|
3,854,200
|
|
4/17/2024
|
-0.12/-1.76%
|
6.81
|
6.84
|
6.66
|
6.68
|
6.76
|
6.68
|
2,030,800
|
|
4/16/2024
|
-0.21/-3.00%
|
6.95
|
7.01
|
6.56
|
6.80
|
6.77
|
6.80
|
8,505,700
|
|
4/15/2024
|
-0.52/-6.91%
|
7.42
|
7.52
|
7.01
|
7.01
|
7.26
|
7.01
|
4,544,000
|
|
4/12/2024
|
+0.03/+0.40%
|
7.50
|
7.60
|
7.50
|
7.53
|
7.53
|
7.53
|
1,856,000
|
|
4/11/2024
|
+0.01/+0.13%
|
7.35
|
7.52
|
7.35
|
7.50
|
7.42
|
7.50
|
2,506,100
|
|
4/10/2024
|
-0.21/-2.73%
|
7.70
|
7.70
|
7.43
|
7.49
|
7.59
|
7.49
|
5,237,600
|
|
4/9/2024
|
+0.18/+2.39%
|
7.52
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
1,990,200
|
|
4/8/2024
|
-0.18/-2.34%
|
7.68
|
7.70
|
7.52
|
7.52
|
7.63
|
7.52
|
4,307,800
|
|
4/5/2024
|
-0.20/-2.53%
|
7.80
|
7.89
|
7.62
|
7.70
|
7.76
|
7.70
|
5,955,600
|
|
4/4/2024
|
-0.10/-1.25%
|
7.94
|
8.04
|
7.80
|
7.90
|
7.89
|
7.90
|
3,846,200
|
|
4/3/2024
|
+0.16/+2.04%
|
7.84
|
8.19
|
7.83
|
8.00
|
7.99
|
8.00
|
10,047,600
|
|
4/2/2024
|
+0.04/+0.51%
|
7.82
|
7.84
|
7.71
|
7.84
|
7.79
|
7.84
|
3,755,700
|
|
|
|
|
|
|
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
|
|
|
|
|