|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.60/-3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.35
|
15.30
|
1,238,500
|
|
|
3/5/2026
|
+0.30/+1.92%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.73
|
15.90
|
1,560,500
|
|
|
3/4/2026
|
-0.20/-1.27%
|
15.70
|
15.80
|
14.90
|
15.60
|
15.25
|
15.60
|
3,512,900
|
|
|
3/3/2026
|
-0.20/-1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.70
|
15.80
|
5,482,500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.63
|
16.00
|
4,733,000
|
|
|
2/27/2026
|
-0.30/-1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.00
|
16.00
|
2,130,300
|
|
|
2/26/2026
|
-0.10/-0.61%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.38
|
16.30
|
1,107,900
|
|
|
2/25/2026
|
-0.20/-1.20%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.78
|
16.40
|
2,574,200
|
|
|
2/24/2026
|
+0.10/+0.61%
|
16.50
|
16.80
|
15.30
|
16.60
|
16.49
|
16.60
|
1,300,800
|
|
|
2/23/2026
|
+0.30/+1.85%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.44
|
16.50
|
2,249,800
|
|
|
2/13/2026
|
-0.10/-0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.27
|
16.20
|
1,329,200
|
|
|
2/12/2026
|
-0.20/-1.21%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.20
|
16.30
|
1,147,200
|
|
|
2/11/2026
|
+0.80/+5.10%
|
15.80
|
16.60
|
15.70
|
16.50
|
16.23
|
16.50
|
2,126,100
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.70
|
15.63
|
15.70
|
1,592,900
|
|
|
2/9/2026
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.70
|
15.80
|
15.70
|
1,480,800
|
|
|
2/6/2026
|
-1.10/-6.55%
|
16.80
|
16.80
|
15.70
|
15.70
|
16.10
|
15.70
|
5,386,800
|
|
|
2/5/2026
|
-0.70/-4.00%
|
17.40
|
17.70
|
16.80
|
16.80
|
17.10
|
16.80
|
26,278,320
|
|
|
2/4/2026
|
+1.30/+8.02%
|
16.20
|
17.80
|
16.10
|
17.50
|
17.17
|
17.50
|
10,292,400
|
|
|
2/3/2026
|
+0.20/+1.25%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.12
|
16.20
|
2,033,300
|
|
|
2/2/2026
|
+0.30/+1.91%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.72
|
16.00
|
2,488,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|