|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.10/-0.59%
|
17.10
|
17.15
|
16.70
|
16.75
|
16.87
|
16.75
|
7,562,000
|
|
|
4/9/2026
|
-0.30/-1.75%
|
17.00
|
17.15
|
16.80
|
16.85
|
16.96
|
16.85
|
13,293,000
|
|
|
4/8/2026
|
+1.10/+6.85%
|
17.00
|
17.15
|
16.60
|
17.15
|
16.97
|
17.15
|
29,002,100
|
|
|
4/7/2026
|
+0.40/+2.56%
|
15.65
|
16.05
|
15.50
|
16.05
|
15.79
|
16.05
|
6,974,900
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.60
|
15.65
|
15.73
|
15.65
|
7,706,700
|
|
|
4/3/2026
|
-0.25/-1.57%
|
15.95
|
16.10
|
15.65
|
15.65
|
15.83
|
15.65
|
9,718,300
|
|
|
4/2/2026
|
-0.35/-2.15%
|
16.05
|
16.20
|
15.85
|
15.90
|
15.99
|
15.90
|
10,279,300
|
|
|
4/1/2026
|
+0.45/+2.85%
|
16.20
|
16.50
|
16.15
|
16.25
|
16.31
|
16.25
|
13,014,900
|
|
|
3/31/2026
|
+0.30/+1.94%
|
15.55
|
16.10
|
15.45
|
15.80
|
15.86
|
15.80
|
16,255,300
|
|
|
3/30/2026
|
-0.35/-2.21%
|
15.35
|
15.65
|
15.15
|
15.50
|
15.39
|
15.50
|
11,746,100
|
|
|
3/27/2026
|
+0.35/+2.26%
|
15.50
|
15.95
|
15.45
|
15.85
|
15.73
|
15.85
|
12,931,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.25
|
15.50
|
15.46
|
15.50
|
8,430,400
|
|
|
3/25/2026
|
+0.45/+2.99%
|
15.20
|
15.80
|
15.10
|
15.50
|
15.45
|
15.50
|
17,138,700
|
|
|
3/24/2026
|
+0.75/+5.24%
|
15.00
|
15.20
|
14.50
|
15.05
|
14.84
|
15.05
|
15,730,100
|
|
|
3/23/2026
|
-1.05/-6.84%
|
15.05
|
15.10
|
14.30
|
14.30
|
14.50
|
14.30
|
37,778,400
|
|
|
3/20/2026
|
-0.25/-1.60%
|
15.65
|
15.80
|
15.30
|
15.35
|
15.52
|
15.35
|
14,718,400
|
|
|
3/19/2026
|
-0.55/-3.41%
|
15.80
|
15.95
|
15.50
|
15.60
|
15.67
|
15.60
|
15,622,000
|
|
|
3/18/2026
|
-0.30/-1.82%
|
16.50
|
16.60
|
16.00
|
16.15
|
16.22
|
16.15
|
14,635,100
|
|
|
3/17/2026
|
+0.25/+1.54%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.60
|
16.45
|
11,803,900
|
|
|
3/16/2026
|
-0.05/-0.31%
|
16.30
|
16.60
|
16.05
|
16.20
|
16.26
|
16.20
|
11,394,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|