|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
+0.30/+1.82%
|
16.50
|
17.10
|
16.40
|
16.80
|
16.81
|
16.80
|
4,961,600
|
|
|
4/6/2026
|
-0.40/-2.37%
|
16.90
|
17.10
|
16.50
|
16.50
|
16.79
|
16.50
|
9,936,000
|
|
|
4/3/2026
|
-0.20/-1.17%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.03
|
16.90
|
8,214,200
|
|
|
4/2/2026
|
-0.40/-2.29%
|
17.50
|
17.70
|
16.80
|
17.10
|
17.08
|
17.10
|
15,794,800
|
|
|
4/1/2026
|
+0.80/+4.79%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.49
|
17.50
|
23,825,000
|
|
|
3/31/2026
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.70
|
16.94
|
16.70
|
33,900,300
|
|
|
3/30/2026
|
-0.40/-2.34%
|
16.50
|
16.90
|
15.80
|
16.70
|
16.60
|
16.70
|
12,296,000
|
|
|
3/27/2026
|
+1.20/+7.55%
|
15.90
|
17.10
|
15.80
|
17.10
|
16.56
|
17.10
|
32,869,600
|
|
|
3/26/2026
|
-0.10/-0.63%
|
16.00
|
16.20
|
14.60
|
15.90
|
15.92
|
15.90
|
13,005,100
|
|
|
3/25/2026
|
+0.60/+3.90%
|
15.40
|
16.30
|
15.40
|
16.00
|
16.00
|
16.00
|
17,732,100
|
|
|
3/24/2026
|
+0.60/+4.05%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.46
|
15.40
|
9,890,200
|
|
|
3/23/2026
|
-1.20/-7.50%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.14
|
14.80
|
19,071,000
|
|
|
3/20/2026
|
+0.30/+1.91%
|
15.00
|
16.30
|
14.50
|
16.00
|
15.88
|
16.00
|
17,144,000
|
|
|
3/19/2026
|
-0.50/-3.09%
|
15.90
|
16.20
|
15.40
|
15.70
|
15.66
|
15.70
|
21,181,400
|
|
|
3/18/2026
|
-0.40/-2.41%
|
16.70
|
16.90
|
16.00
|
16.20
|
16.29
|
16.20
|
15,460,400
|
|
|
3/17/2026
|
+0.20/+1.22%
|
16.50
|
17.20
|
16.50
|
16.60
|
16.86
|
16.60
|
15,284,500
|
|
|
3/16/2026
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.20
|
16.40
|
16.48
|
16.40
|
17,507,600
|
|
|
3/13/2026
|
-0.30/-1.80%
|
16.70
|
17.00
|
16.30
|
16.40
|
16.57
|
16.40
|
15,763,300
|
|
|
3/12/2026
|
-0.70/-4.02%
|
18.00
|
18.10
|
16.70
|
16.70
|
16.96
|
16.70
|
17,305,200
|
|
|
3/11/2026
|
+0.80/+4.82%
|
16.70
|
17.70
|
16.20
|
17.40
|
17.15
|
17.40
|
14,744,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|