|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.69
|
15.80
|
1,240,000
|
|
|
5/18/2026
|
-0.10/-0.63%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.70
|
15.80
|
14,214,200
|
|
|
5/15/2026
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.81
|
15.90
|
975,300
|
|
|
5/14/2026
|
+0.30/+1.91%
|
15.70
|
16.10
|
15.60
|
16.00
|
15.79
|
16.00
|
1,917,500
|
|
|
5/13/2026
|
+0.10/+0.64%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.58
|
15.70
|
2,638,400
|
|
|
5/12/2026
|
-0.10/-0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.70
|
15.60
|
2,055,800
|
|
|
5/11/2026
|
-0.20/-1.26%
|
15.90
|
16.10
|
15.70
|
15.70
|
15.86
|
15.70
|
2,249,600
|
|
|
5/8/2026
|
-0.10/-0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.91
|
15.90
|
2,915,300
|
|
|
5/7/2026
|
-0.30/-1.84%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.11
|
16.00
|
2,274,100
|
|
|
5/6/2026
|
+0.10/+0.62%
|
16.40
|
16.60
|
16.00
|
16.30
|
16.16
|
16.30
|
30,740,740
|
|
|
5/5/2026
|
-0.10/-0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.22
|
16.20
|
2,210,900
|
|
|
5/4/2026
|
+0.40/+2.52%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.28
|
16.30
|
20,735,400
|
|
|
4/29/2026
|
-0.10/-0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.92
|
15.90
|
1,985,700
|
|
|
4/28/2026
|
-0.20/-1.23%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.12
|
16.00
|
962,000
|
|
|
4/24/2026
|
-0.30/-1.82%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.44
|
16.20
|
2,015,200
|
|
|
4/23/2026
|
+0.30/+1.85%
|
16.20
|
16.70
|
15.80
|
16.50
|
16.17
|
16.50
|
3,795,400
|
|
|
4/22/2026
|
-0.30/-1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.35
|
16.20
|
3,000,600
|
|
|
4/21/2026
|
-0.10/-0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.59
|
16.50
|
2,081,200
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.69
|
16.60
|
5,725,900
|
|
|
4/17/2026
|
-0.20/-1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.68
|
16.60
|
10,644,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|