Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.3149 | 0.02 | 0.05% | 28.30 | 28.34 | 28.27 | 3,191 |
| Jun 13 2024 | 28.2999 | 0.01 | 0.04% | 28.3026 | 28.33 | 28.2501 | 7,043 |
| Jun 12 2024 | 28.2899 | 0.02 | 0.09% | 28.15 | 28.3499 | 28.15 | 8,258 |
| Jun 11 2024 | 28.265 | 0.09 | 0.30% | 28.02 | 28.495 | 28.02 | 4,924 |
| Jun 10 2024 | 28.18 | -0.09 | -0.31% | 28.26 | 28.31 | 28.18 | 10,980 |
| Jun 07 2024 | 28.2681 | 0.02 | 0.06% | 28.21 | 28.31 | 28.21 | 2,331 |
| Jun 06 2024 | 28.2499 | -0.02 | -0.08% | 28.47 | 28.48 | 28.21 | 1,689 |
| Jun 05 2024 | 28.272 | 0.08 | 0.29% | 28.16 | 28.28 | 28.16 | 8,241 |
| Jun 04 2024 | 28.1907 | 0.01 | 0.04% | 28.16 | 28.2499 | 28.1514 | 6,700 |
| Jun 03 2024 | 28.1801 | 0.05 | 0.16% | 28.1482 | 28.185 | 28.12 | 2,727 |
| May 31 2024 | 28.1337 | 0.03 | 0.09% | 28.23 | 28.23 | 28.03 | 4,926 |
| May 30 2024 | 28.1072 | -0.02 | -0.08% | 27.85 | 28.162 | 27.85 | 3,856 |
| May 29 2024 | 28.13 | -0.03 | -0.11% | 28.2099 | 28.2099 | 28.13 | 1,705 |
| May 28 2024 | 28.16 | -0.04 | -0.14% | 28.13 | 28.167 | 28.11 | 3,469 |
| May 24 2024 | 28.20 | 0.09 | 0.31% | 28.10 | 28.22 | 28.10 | 6,340 |
| May 23 2024 | 28.1122 | -0.01 | -0.05% | 28.09 | 28.1566 | 28.08 | 6,422 |
| May 22 2024 | 28.125 | -0.01 | -0.04% | 28.26 | 28.26 | 28.08 | 5,830 |
| May 21 2024 | 28.135 | 0.03 | 0.11% | 28.00 | 28.135 | 28.00 | 164,344 |
| May 20 2024 | 28.1054 | 0.00 | 0.02% | 28.16 | 28.16 | 27.29 | 381,332 |
| May 17 2024 | 28.1005 | 0.04 | 0.14% | 28.06 | 28.14 | 28.06 | 5,789 |
| May 16 2024 | 28.061 | -0.07 | -0.23% | 28.13 | 28.14 | 28.058 | 1,345 |
| May 15 2024 | 28.1263 | 0.09 | 0.31% | 28.15 | 28.15 | 28.06 | 4,831 |
| May 14 2024 | 28.0381 | 0.14 | 0.49% | 27.965 | 28.05 | 27.9508 | 3,510 |
| May 13 2024 | 27.90 | -0.07 | -0.25% | 27.87 | 28.00 | 27.87 | 10,042 |
| May 10 2024 | 27.9703 | 0.04 | 0.15% | 28.02 | 28.02 | 27.90 | 1,414 |
| May 09 2024 | 27.9275 | 0.01 | 0.04% | 27.935 | 27.98 | 27.90 | 5,685 |
| May 08 2024 | 27.9152 | 0.01 | 0.04% | 27.96 | 27.9787 | 27.87 | 6,655 |
| May 07 2024 | 27.9053 | 0.04 | 0.14% | 27.914 | 27.914 | 27.886 | 686 |
| May 06 2024 | 27.8652 | 0.09 | 0.33% | 27.80 | 27.9099 | 27.80 | 6,291 |
| May 03 2024 | 27.7736 | 0.15 | 0.55% | 27.76 | 27.8043 | 27.76 | 2,685 |
| May 02 2024 | 27.621 | 0.09 | 0.32% | 27.62 | 27.65 | 27.60 | 877 |
| May 01 2024 | 27.5327 | -0.05 | -0.18% | 27.21 | 27.677 | 27.21 | 8,342 |
| Apr 30 2024 | 27.5837 | -0.14 | -0.50% | 27.7211 | 27.7211 | 27.57 | 3,623 |
| Apr 29 2024 | 27.7212 | 0.03 | 0.11% | 27.84 | 27.84 | 27.664 | 2,631 |
| Apr 26 2024 | 27.691 | 0.12 | 0.44% | 27.87 | 27.87 | 27.6415 | 3,339 |
| Apr 25 2024 | 27.5693 | -0.05 | -0.18% | 27.41 | 27.6198 | 27.41 | 5,766 |
| Apr 24 2024 | 27.6192 | 0.05 | 0.18% | 27.57 | 27.64 | 27.55 | 9,503 |
| Apr 23 2024 | 27.5703 | 0.13 | 0.47% | 27.555 | 27.60 | 27.55 | 2,423 |
| Apr 22 2024 | 27.44 | 0.13 | 0.48% | 27.36 | 27.46 | 27.345 | 11,564 |
| Apr 19 2024 | 27.31 | -0.11 | -0.39% | 27.38 | 27.38 | 27.26 | 3,252 |
| Apr 18 2024 | 27.4159 | -0.04 | -0.16% | 27.40 | 27.49 | 27.265 | 6,919 |
| Apr 17 2024 | 27.4601 | -0.09 | -0.31% | 27.5001 | 27.57 | 27.36 | 5,050 |
| Apr 16 2024 | 27.5468 | 0.04 | 0.14% | 30.05 | 30.05 | 27.44 | 6,993 |
| Apr 15 2024 | 27.508 | -0.05 | -0.19% | 27.654 | 27.654 | 27.508 | 1,084 |
| Apr 12 2024 | 27.5599 | -0.20 | -0.73% | 27.62 | 27.68 | 27.55 | 5,941 |
| Apr 11 2024 | 27.7638 | 0.08 | 0.30% | 27.685 | 27.83 | 27.685 | 1,537 |
| Apr 10 2024 | 27.6819 | -0.06 | -0.23% | 27.67 | 27.69 | 27.61 | 20,539 |
| Apr 09 2024 | 27.7456 | 0.01 | 0.02% | 27.70 | 27.7456 | 27.6676 | 15,423 |
| Apr 08 2024 | 27.7403 | 0.04 | 0.14% | 27.748 | 27.78 | 27.69 | 3,703 |
| Apr 05 2024 | 27.7016 | 0.05 | 0.19% | 27.73 | 27.73 | 27.69 | 1,764 |
| Apr 04 2024 | 27.6483 | -0.12 | -0.45% | 27.86 | 27.86 | 27.62 | 14,177 |
| Apr 03 2024 | 27.772 | 0.05 | 0.18% | 27.64 | 27.79 | 27.64 | 10,130 |
| Apr 02 2024 | 27.7208 | 0.01 | 0.04% | 27.695 | 27.7208 | 27.61 | 15,579 |
| Apr 01 2024 | 27.71 | -0.08 | -0.27% | 27.64 | 27.79 | 27.64 | 8,262 |
| Mar 28 2024 | 27.7856 | 0.03 | 0.10% | 27.69 | 27.83 | 27.69 | 147,977 |
| Mar 27 2024 | 27.7572 | 0.05 | 0.17% | 27.76 | 27.76 | 27.67 | 1,804 |
| Mar 26 2024 | 27.7112 | 0.00 | 0.00% | 27.63 | 27.7899 | 27.63 | 3,483 |
| Mar 25 2024 | 27.71 | -0.02 | -0.07% | 27.68 | 27.718 | 27.67 | 5,079 |
| Mar 22 2024 | 27.73 | 0.00 | 0.02% | 27.60 | 27.78 | 27.60 | 4,356 |
| Mar 21 2024 | 27.725 | 0.03 | 0.12% | 27.72 | 27.87 | 27.66 | 8,202 |
| Mar 20 2024 | 27.691 | -0.04 | -0.14% | 27.596 | 27.73 | 27.57 | 42,618 |
| Mar 19 2024 | 27.73 | 0.23 | 0.84% | 27.82 | 27.82 | 27.46 | 49,692 |
| Mar 18 2024 | 27.50 | 0.01 | 0.04% | 27.73 | 27.73 | 27.50 | 6,794 |
