|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+1.10/+6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.82
|
16.95
|
37,995,800
|
|
|
5/25/2026
|
+0.05/+0.32%
|
15.85
|
16.05
|
15.60
|
15.85
|
15.79
|
15.85
|
7,347,400
|
|
|
5/22/2026
|
-0.25/-1.56%
|
16.05
|
16.05
|
15.35
|
15.80
|
15.69
|
15.80
|
9,864,600
|
|
|
5/21/2026
|
-0.35/-2.13%
|
16.45
|
16.50
|
15.95
|
16.05
|
16.18
|
16.05
|
5,811,100
|
|
|
5/20/2026
|
-0.45/-2.67%
|
16.85
|
16.85
|
15.70
|
16.40
|
16.18
|
16.40
|
16,249,700
|
|
|
5/19/2026
|
+0.30/+1.81%
|
16.65
|
17.05
|
16.60
|
16.85
|
16.85
|
16.85
|
23,141,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.30
|
16.55
|
16.45
|
16.55
|
8,626,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.55
|
16.55
|
6,998,000
|
|
|
5/14/2026
|
+0.20/+1.22%
|
16.20
|
16.75
|
16.20
|
16.55
|
16.55
|
16.55
|
13,838,700
|
|
|
5/13/2026
|
-0.15/-0.91%
|
16.50
|
16.50
|
16.15
|
16.35
|
16.28
|
16.35
|
5,926,900
|
|
|
5/12/2026
|
+0.15/+0.92%
|
16.30
|
16.70
|
16.25
|
16.50
|
16.49
|
16.50
|
9,784,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.10
|
16.35
|
16.26
|
16.35
|
10,328,700
|
|
|
5/8/2026
|
-0.20/-1.21%
|
16.50
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
7,123,300
|
|
|
5/7/2026
|
-0.05/-0.30%
|
16.60
|
17.10
|
16.50
|
16.55
|
16.82
|
16.55
|
19,187,600
|
|
|
5/6/2026
|
+0.20/+1.22%
|
16.35
|
16.70
|
16.15
|
16.60
|
16.45
|
16.60
|
9,430,200
|
|
|
5/5/2026
|
-0.10/-0.61%
|
16.35
|
16.50
|
16.00
|
16.40
|
16.26
|
16.40
|
8,642,700
|
|
|
5/4/2026
|
+0.05/+0.30%
|
16.55
|
16.90
|
16.35
|
16.50
|
16.53
|
16.50
|
8,738,800
|
|
|
4/29/2026
|
+0.25/+1.54%
|
16.05
|
16.60
|
16.00
|
16.45
|
16.34
|
16.45
|
11,759,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.95
|
16.20
|
16.11
|
16.20
|
4,958,700
|
|
|
4/24/2026
|
+0.15/+0.93%
|
15.95
|
16.25
|
15.70
|
16.20
|
15.97
|
16.20
|
6,233,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|