|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
-0.05/-0.30%
|
16.40
|
16.65
|
16.35
|
16.40
|
16.46
|
16.40
|
6,997,300
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.45
|
16.80
|
16.35
|
16.45
|
16.56
|
16.45
|
12,175,600
|
|
|
5/8/2026
|
-0.20/-1.20%
|
16.60
|
16.85
|
16.40
|
16.45
|
16.54
|
16.45
|
13,381,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.76
|
16.65
|
7,435,500
|
|
|
5/6/2026
|
+0.65/+4.06%
|
16.15
|
17.00
|
15.95
|
16.65
|
16.53
|
16.65
|
18,899,000
|
|
|
5/5/2026
|
-0.20/-1.23%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.04
|
16.00
|
6,826,000
|
|
|
5/4/2026
|
+0.10/+0.62%
|
16.30
|
16.45
|
16.20
|
16.20
|
16.30
|
16.20
|
3,483,800
|
|
|
4/29/2026
|
+0.05/+0.31%
|
16.10
|
16.35
|
15.90
|
16.10
|
16.10
|
16.10
|
9,045,600
|
|
|
4/28/2026
|
-0.15/-0.93%
|
16.20
|
16.30
|
16.05
|
16.05
|
16.16
|
16.05
|
5,025,900
|
|
|
4/24/2026
|
-0.05/-0.31%
|
16.25
|
16.40
|
16.15
|
16.20
|
16.25
|
16.20
|
6,559,800
|
|
|
4/23/2026
|
-0.30/-1.81%
|
16.55
|
16.65
|
16.10
|
16.25
|
16.38
|
16.25
|
9,167,300
|
|
|
4/22/2026
|
-0.10/-0.60%
|
16.65
|
16.75
|
16.50
|
16.55
|
16.60
|
16.55
|
7,483,000
|
|
|
4/21/2026
|
-0.05/-0.30%
|
16.90
|
17.05
|
16.60
|
16.65
|
16.79
|
16.65
|
11,203,900
|
|
|
4/20/2026
|
+0.15/+0.91%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.68
|
16.70
|
7,920,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.61
|
16.55
|
7,095,600
|
|
|
4/16/2026
|
-0.25/-1.49%
|
16.85
|
16.95
|
16.50
|
16.55
|
16.67
|
16.55
|
12,784,500
|
|
|
4/15/2026
|
-0.05/-0.30%
|
17.00
|
17.20
|
16.80
|
16.80
|
17.00
|
16.80
|
13,298,100
|
|
|
4/14/2026
|
+0.20/+1.20%
|
17.00
|
17.15
|
16.75
|
16.85
|
16.90
|
16.85
|
9,758,300
|
|
|
4/13/2026
|
-0.10/-0.60%
|
16.50
|
16.90
|
16.40
|
16.65
|
16.66
|
16.65
|
9,933,400
|
|
|
4/10/2026
|
-0.10/-0.59%
|
17.10
|
17.15
|
16.70
|
16.75
|
16.87
|
16.75
|
7,562,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|