|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.15/-0.96%
|
15.70
|
15.70
|
14.95
|
15.40
|
15.26
|
15.40
|
20,223,600
|
|
|
5/26/2026
|
+0.05/+0.32%
|
15.50
|
15.95
|
15.45
|
15.55
|
15.64
|
15.55
|
10,690,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.45
|
15.50
|
15.68
|
15.50
|
9,252,200
|
|
|
5/22/2026
|
+0.20/+1.31%
|
15.20
|
15.75
|
15.20
|
15.50
|
15.50
|
15.50
|
18,626,800
|
|
|
5/21/2026
|
-0.60/-3.77%
|
16.15
|
16.15
|
15.25
|
15.30
|
15.53
|
15.30
|
16,114,300
|
|
|
5/20/2026
|
-0.80/-4.79%
|
16.70
|
16.70
|
15.55
|
15.90
|
15.77
|
15.90
|
48,392,000
|
|
|
5/19/2026
|
-0.45/-2.62%
|
17.15
|
17.25
|
16.35
|
16.70
|
16.76
|
16.70
|
23,965,600
|
|
|
5/18/2026
|
-0.15/-0.87%
|
17.30
|
17.60
|
17.00
|
17.15
|
17.26
|
17.15
|
14,873,200
|
|
|
5/15/2026
|
+0.65/+3.90%
|
16.70
|
17.30
|
16.50
|
17.30
|
17.07
|
17.30
|
31,424,800
|
|
|
5/14/2026
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.45
|
16.65
|
16.57
|
16.65
|
9,676,400
|
|
|
5/13/2026
|
+0.40/+2.45%
|
16.35
|
16.80
|
16.25
|
16.70
|
16.50
|
16.70
|
21,481,900
|
|
|
5/12/2026
|
-0.50/-2.98%
|
16.80
|
17.25
|
16.20
|
16.30
|
16.69
|
16.30
|
26,976,000
|
|
|
5/11/2026
|
-0.40/-2.33%
|
17.10
|
17.25
|
16.60
|
16.80
|
16.91
|
16.80
|
25,105,300
|
|
|
5/8/2026
|
+0.65/+3.93%
|
16.55
|
17.40
|
16.00
|
17.20
|
16.63
|
17.20
|
41,026,000
|
|
|
5/7/2026
|
-0.60/-3.50%
|
17.30
|
17.55
|
16.10
|
16.55
|
16.76
|
16.55
|
46,770,500
|
|
|
5/6/2026
|
-0.65/-3.65%
|
16.60
|
17.60
|
16.60
|
17.15
|
17.02
|
17.15
|
85,957,500
|
|
|
5/5/2026
|
-1.30/-6.81%
|
17.80
|
18.25
|
17.80
|
17.80
|
17.87
|
17.80
|
37,963,876
|
|
|
5/4/2026
|
-1.40/-6.83%
|
20.65
|
20.70
|
19.10
|
19.10
|
19.57
|
19.10
|
35,233,300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.20
|
20.50
|
20.51
|
20.50
|
25,648,100
|
|
|
4/28/2026
|
+1.05/+5.40%
|
19.45
|
20.60
|
19.10
|
20.50
|
19.98
|
20.50
|
42,262,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|