|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.30/-1.80%
|
16.85
|
17.05
|
16.40
|
16.40
|
16.59
|
16.40
|
12,168,400
|
|
|
4/9/2026
|
+0.10/+0.60%
|
16.45
|
17.10
|
16.30
|
16.70
|
16.75
|
16.70
|
19,572,500
|
|
|
4/8/2026
|
+0.90/+5.73%
|
16.10
|
16.65
|
15.90
|
16.60
|
16.34
|
16.60
|
16,441,600
|
|
|
4/7/2026
|
+0.15/+0.96%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.51
|
15.70
|
6,311,500
|
|
|
4/6/2026
|
-0.35/-2.20%
|
15.80
|
16.00
|
15.15
|
15.55
|
15.62
|
15.55
|
9,610,900
|
|
|
4/3/2026
|
-0.20/-1.24%
|
16.00
|
16.35
|
15.90
|
15.90
|
16.02
|
15.90
|
9,454,900
|
|
|
4/2/2026
|
-0.15/-0.92%
|
16.15
|
16.20
|
15.85
|
16.10
|
15.99
|
16.10
|
11,789,600
|
|
|
4/1/2026
|
-0.10/-0.61%
|
16.65
|
16.75
|
16.20
|
16.25
|
16.40
|
16.25
|
13,526,500
|
|
|
3/31/2026
|
-0.25/-1.51%
|
16.65
|
16.70
|
16.25
|
16.35
|
16.43
|
16.35
|
13,963,500
|
|
|
3/30/2026
|
+0.20/+1.22%
|
16.25
|
16.85
|
16.20
|
16.60
|
16.58
|
16.60
|
17,824,400
|
|
|
3/27/2026
|
+1.05/+6.84%
|
15.30
|
16.40
|
15.20
|
16.40
|
16.05
|
16.40
|
26,467,800
|
|
|
3/26/2026
|
+0.05/+0.33%
|
15.30
|
15.60
|
15.15
|
15.35
|
15.33
|
15.35
|
7,475,000
|
|
|
3/25/2026
|
+0.15/+0.99%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.25
|
15.30
|
10,300,000
|
|
|
3/24/2026
|
+0.65/+4.48%
|
14.60
|
15.45
|
14.45
|
15.15
|
14.95
|
15.15
|
13,001,500
|
|
|
3/23/2026
|
-0.65/-4.29%
|
14.85
|
15.00
|
14.10
|
14.50
|
14.42
|
14.50
|
10,474,100
|
|
|
3/20/2026
|
-0.25/-1.62%
|
15.35
|
15.40
|
15.10
|
15.15
|
15.18
|
15.15
|
7,858,900
|
|
|
3/19/2026
|
+0.15/+0.98%
|
14.90
|
15.65
|
14.90
|
15.40
|
15.35
|
15.40
|
10,087,900
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.25
|
15.09
|
15.25
|
7,637,800
|
|
|
3/17/2026
|
-0.35/-2.24%
|
15.55
|
15.60
|
15.15
|
15.25
|
15.36
|
15.25
|
7,343,700
|
|
|
3/16/2026
|
+0.15/+0.97%
|
15.75
|
15.85
|
15.40
|
15.60
|
15.63
|
15.60
|
10,305,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|