|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.35/-2.24%
|
15.55
|
15.60
|
15.15
|
15.25
|
15.30
|
15.25
|
1,080,700
|
|
|
4/8/2026
|
+0.60/+4.00%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.39
|
15.60
|
1,511,800
|
|
|
4/7/2026
|
-0.05/-0.33%
|
15.35
|
15.35
|
14.85
|
15.00
|
15.04
|
15.00
|
1,715,300
|
|
|
4/6/2026
|
-0.80/-5.05%
|
15.90
|
15.95
|
15.00
|
15.05
|
15.35
|
15.05
|
3,032,700
|
|
|
4/3/2026
|
-0.45/-2.76%
|
16.30
|
16.55
|
15.85
|
15.85
|
16.14
|
15.85
|
2,241,400
|
|
|
4/2/2026
|
+0.05/+0.31%
|
16.05
|
16.40
|
16.05
|
16.30
|
16.21
|
16.30
|
1,379,400
|
|
|
4/1/2026
|
-0.30/-1.81%
|
16.70
|
16.70
|
16.20
|
16.25
|
16.45
|
16.25
|
2,951,200
|
|
|
3/31/2026
|
-0.35/-2.07%
|
17.00
|
17.05
|
16.50
|
16.55
|
16.68
|
16.55
|
2,493,700
|
|
|
3/30/2026
|
-0.05/-0.29%
|
16.85
|
17.40
|
16.50
|
16.90
|
17.13
|
16.90
|
3,053,600
|
|
|
3/27/2026
|
+0.25/+1.50%
|
16.60
|
17.15
|
16.35
|
16.95
|
16.73
|
16.95
|
4,051,400
|
|
|
3/26/2026
|
-0.45/-2.62%
|
17.40
|
17.45
|
16.70
|
16.70
|
17.11
|
16.70
|
11,533,039
|
|
|
3/25/2026
|
+1.10/+6.85%
|
16.30
|
17.15
|
16.10
|
17.15
|
16.96
|
17.15
|
4,316,200
|
|
|
3/24/2026
|
+0.20/+1.26%
|
16.40
|
16.50
|
15.80
|
16.05
|
16.15
|
16.05
|
1,735,100
|
|
|
3/23/2026
|
-0.75/-4.52%
|
16.55
|
17.20
|
15.50
|
15.85
|
16.30
|
15.85
|
2,876,400
|
|
|
3/20/2026
|
+0.35/+2.15%
|
16.30
|
17.20
|
16.30
|
16.60
|
16.86
|
16.60
|
3,678,100
|
|
|
3/19/2026
|
-0.10/-0.61%
|
16.20
|
17.00
|
16.00
|
16.25
|
16.63
|
16.25
|
3,183,000
|
|
|
3/18/2026
|
+0.80/+5.14%
|
15.60
|
16.35
|
15.60
|
16.35
|
15.98
|
16.35
|
1,498,600
|
|
|
3/17/2026
|
-0.25/-1.58%
|
15.80
|
16.10
|
15.55
|
15.55
|
15.78
|
15.55
|
1,571,300
|
|
|
3/16/2026
|
-0.95/-5.67%
|
17.10
|
17.10
|
15.60
|
15.80
|
16.05
|
15.80
|
3,412,000
|
|
|
3/13/2026
|
+0.25/+1.52%
|
16.75
|
17.25
|
16.55
|
16.75
|
16.94
|
16.75
|
3,051,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|