|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.04/-1.50%
|
2.67
|
2.71
|
2.62
|
2.63
|
2.66
|
2.63
|
1,914,700
|
|
|
4/9/2026
|
+0.03/+1.14%
|
2.60
|
2.73
|
2.58
|
2.67
|
2.67
|
2.67
|
6,165,500
|
|
|
4/8/2026
|
+0.12/+4.76%
|
2.60
|
2.64
|
2.56
|
2.64
|
2.61
|
2.64
|
3,717,300
|
|
|
4/7/2026
|
+0.01/+0.40%
|
2.54
|
2.55
|
2.51
|
2.52
|
2.52
|
2.52
|
2,150,100
|
|
|
4/6/2026
|
-0.05/-1.95%
|
2.56
|
2.59
|
2.51
|
2.51
|
2.54
|
2.51
|
2,206,700
|
|
|
4/3/2026
|
-0.02/-0.78%
|
2.61
|
2.61
|
2.56
|
2.56
|
2.58
|
2.56
|
2,122,700
|
|
|
4/2/2026
|
-0.04/-1.53%
|
2.62
|
2.64
|
2.58
|
2.58
|
2.60
|
2.58
|
3,380,000
|
|
|
4/1/2026
|
-0.03/-1.13%
|
2.71
|
2.71
|
2.62
|
2.62
|
2.66
|
2.62
|
3,228,400
|
|
|
3/31/2026
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
2,355,600
|
|
|
3/30/2026
|
-0.05/-1.85%
|
2.62
|
2.67
|
2.62
|
2.65
|
2.65
|
2.65
|
2,483,100
|
|
|
3/27/2026
|
+0.10/+3.85%
|
2.59
|
2.72
|
2.59
|
2.70
|
2.66
|
2.70
|
5,086,400
|
|
|
3/26/2026
|
-0.02/-0.76%
|
2.63
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
3,339,800
|
|
|
3/25/2026
|
+0.05/+1.95%
|
2.57
|
2.64
|
2.57
|
2.62
|
2.61
|
2.62
|
2,351,600
|
|
|
3/24/2026
|
+0.09/+3.63%
|
2.52
|
2.60
|
2.51
|
2.57
|
2.55
|
2.57
|
2,573,200
|
|
|
3/23/2026
|
-0.13/-4.98%
|
2.59
|
2.60
|
2.48
|
2.48
|
2.54
|
2.48
|
4,234,500
|
|
|
3/20/2026
|
-0.04/-1.51%
|
2.65
|
2.65
|
2.60
|
2.61
|
2.62
|
2.61
|
2,237,300
|
|
|
3/19/2026
|
+0.09/+3.52%
|
2.55
|
2.70
|
2.54
|
2.65
|
2.62
|
2.65
|
5,972,300
|
|
|
3/18/2026
|
-0.03/-1.16%
|
2.61
|
2.62
|
2.56
|
2.56
|
2.59
|
2.56
|
2,206,400
|
|
|
3/17/2026
|
-0.03/-1.15%
|
2.64
|
2.65
|
2.59
|
2.59
|
2.62
|
2.59
|
2,486,500
|
|
|
3/16/2026
|
+0.04/+1.55%
|
2.58
|
2.66
|
2.58
|
2.62
|
2.62
|
2.62
|
3,515,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|