|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.35/-2.36%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.75
|
14.50
|
4,279,500
|
|
|
3/16/2026
|
-0.25/-1.66%
|
15.10
|
15.50
|
14.75
|
14.85
|
15.01
|
14.85
|
5,972,100
|
|
|
3/13/2026
|
+0.50/+3.42%
|
14.30
|
15.25
|
14.30
|
15.10
|
14.94
|
15.10
|
18,616,600
|
|
|
3/12/2026
|
-0.05/-0.34%
|
14.65
|
14.85
|
14.25
|
14.60
|
14.58
|
14.60
|
6,935,100
|
|
|
3/11/2026
|
+0.95/+6.93%
|
13.90
|
14.65
|
13.80
|
14.65
|
14.38
|
14.65
|
11,546,700
|
|
|
3/10/2026
|
+0.85/+6.61%
|
13.20
|
13.70
|
12.95
|
13.70
|
13.38
|
13.70
|
10,965,400
|
|
|
3/9/2026
|
-0.95/-6.88%
|
12.90
|
13.10
|
12.85
|
12.85
|
12.86
|
12.85
|
10,178,200
|
|
|
3/6/2026
|
-0.15/-1.08%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.89
|
13.80
|
4,739,000
|
|
|
3/5/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
13.95
|
14.10
|
13.95
|
4,846,400
|
|
|
3/4/2026
|
-0.45/-3.13%
|
14.30
|
14.50
|
13.45
|
13.95
|
13.85
|
13.95
|
9,893,200
|
|
|
3/3/2026
|
-0.20/-1.37%
|
14.55
|
14.85
|
14.30
|
14.40
|
14.51
|
14.40
|
6,788,100
|
|
|
3/2/2026
|
-0.60/-3.95%
|
14.55
|
14.95
|
14.50
|
14.60
|
14.67
|
14.60
|
12,189,300
|
|
|
2/27/2026
|
-0.60/-3.80%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.40
|
15.20
|
8,753,700
|
|
|
2/26/2026
|
-0.10/-0.63%
|
15.95
|
16.00
|
15.50
|
15.80
|
15.69
|
15.80
|
5,920,300
|
|
|
2/25/2026
|
-0.65/-3.93%
|
16.40
|
16.50
|
15.90
|
15.90
|
16.10
|
15.90
|
8,097,600
|
|
|
2/24/2026
|
-0.15/-0.90%
|
16.60
|
16.60
|
16.30
|
16.55
|
16.43
|
16.55
|
5,457,800
|
|
|
2/23/2026
|
+0.05/+0.30%
|
16.65
|
16.70
|
16.20
|
16.70
|
16.47
|
16.70
|
5,432,900
|
|
|
2/13/2026
|
+0.10/+0.60%
|
16.40
|
16.65
|
16.10
|
16.65
|
16.41
|
16.65
|
6,540,200
|
|
|
2/12/2026
|
+0.45/+2.80%
|
16.30
|
16.70
|
15.85
|
16.55
|
16.34
|
16.55
|
7,090,600
|
|
|
2/11/2026
|
+1.05/+6.98%
|
15.05
|
16.10
|
15.05
|
16.10
|
15.93
|
16.10
|
14,272,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|