|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.65
|
14.10
|
14.03
|
14.10
|
24,464,400
|
|
|
3/5/2026
|
-0.45/-3.09%
|
14.70
|
14.70
|
13.85
|
14.10
|
14.36
|
14.10
|
22,331,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
14.55
|
14.70
|
13.55
|
14.55
|
14.04
|
14.55
|
28,366,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.35
|
14.55
|
14.59
|
14.55
|
15,551,300
|
|
|
3/2/2026
|
-0.55/-3.64%
|
14.50
|
14.85
|
14.45
|
14.55
|
14.67
|
14.55
|
20,841,400
|
|
|
2/27/2026
|
-0.65/-4.13%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.23
|
15.10
|
26,843,700
|
|
|
2/26/2026
|
-0.05/-0.32%
|
15.85
|
15.95
|
15.50
|
15.75
|
15.72
|
15.75
|
11,525,200
|
|
|
2/25/2026
|
-0.20/-1.25%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.76
|
15.80
|
13,630,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.84
|
16.00
|
13,019,600
|
|
|
2/23/2026
|
+0.25/+1.59%
|
15.80
|
16.10
|
15.55
|
16.00
|
15.88
|
16.00
|
16,759,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.45
|
15.75
|
15.65
|
15.75
|
10,869,700
|
|
|
2/12/2026
|
+0.10/+0.64%
|
15.50
|
15.85
|
15.50
|
15.75
|
15.63
|
15.75
|
6,619,600
|
|
|
2/11/2026
|
+0.95/+6.46%
|
14.90
|
15.70
|
14.80
|
15.65
|
15.49
|
15.65
|
36,923,700
|
|
|
2/10/2026
|
-0.30/-2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.85
|
14.70
|
6,753,200
|
|
|
2/9/2026
|
+0.70/+4.90%
|
14.55
|
15.00
|
14.35
|
15.00
|
14.74
|
15.00
|
11,540,400
|
|
|
2/6/2026
|
-0.75/-4.98%
|
14.90
|
14.95
|
14.30
|
14.30
|
14.53
|
14.30
|
18,976,600
|
|
|
2/5/2026
|
-0.35/-2.27%
|
15.50
|
15.55
|
15.05
|
15.05
|
15.32
|
15.05
|
8,941,700
|
|
|
2/4/2026
|
+0.15/+0.98%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.31
|
15.40
|
8,320,000
|
|
|
2/3/2026
|
+0.05/+0.33%
|
15.30
|
15.40
|
15.00
|
15.25
|
15.16
|
15.25
|
12,362,400
|
|
|
2/2/2026
|
-0.20/-1.30%
|
15.30
|
15.40
|
14.95
|
15.20
|
15.12
|
15.20
|
9,399,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|