|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.30/-1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.10
|
17.00
|
9,135,200
|
|
|
4/9/2026
|
+0.50/+2.98%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.15
|
17.30
|
9,219,400
|
|
|
4/8/2026
|
+0.70/+4.35%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.79
|
16.80
|
4,311,800
|
|
|
4/7/2026
|
+0.20/+1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.94
|
16.10
|
1,610,100
|
|
|
4/6/2026
|
-0.70/-4.22%
|
16.60
|
16.80
|
15.90
|
15.90
|
16.15
|
15.90
|
3,201,400
|
|
|
4/3/2026
|
-0.10/-0.60%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.68
|
16.60
|
1,811,200
|
|
|
4/2/2026
|
-0.20/-1.18%
|
16.90
|
17.50
|
16.50
|
16.70
|
16.86
|
16.70
|
4,517,100
|
|
|
4/1/2026
|
-0.40/-2.31%
|
17.70
|
17.90
|
16.90
|
16.90
|
17.16
|
16.90
|
2,679,000
|
|
|
3/31/2026
|
+0.20/+1.17%
|
17.00
|
18.30
|
16.50
|
17.30
|
17.72
|
17.30
|
7,178,500
|
|
|
3/30/2026
|
-0.40/-2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.15
|
17.10
|
15,016,700
|
|
|
3/27/2026
|
+0.40/+2.34%
|
17.10
|
17.70
|
16.90
|
17.50
|
17.33
|
17.50
|
5,190,200
|
|
|
3/26/2026
|
+0.40/+2.40%
|
16.70
|
17.60
|
16.60
|
17.10
|
17.29
|
17.10
|
6,599,300
|
|
|
3/25/2026
|
+0.50/+3.09%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.62
|
16.70
|
6,332,700
|
|
|
3/24/2026
|
+0.40/+2.53%
|
15.80
|
16.30
|
15.60
|
16.20
|
15.98
|
16.20
|
8,916,000
|
|
|
3/23/2026
|
-0.20/-1.25%
|
16.00
|
16.00
|
15.10
|
15.80
|
15.51
|
15.80
|
8,666,300
|
|
|
3/20/2026
|
-0.20/-1.23%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.04
|
16.00
|
3,582,900
|
|
|
3/19/2026
|
0.00 / 0.00%
|
16.20
|
16.70
|
15.70
|
16.20
|
16.07
|
16.20
|
4,417,100
|
|
|
3/18/2026
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.14
|
16.20
|
19,384,800
|
|
|
3/17/2026
|
-0.50/-2.99%
|
16.70
|
16.90
|
16.20
|
16.20
|
16.46
|
16.20
|
10,266,600
|
|
|
3/16/2026
|
+0.40/+2.45%
|
16.30
|
16.90
|
16.10
|
16.70
|
16.51
|
16.70
|
9,426,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|