|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.09/-1.57%
|
5.71
|
5.71
|
5.65
|
5.66
|
5.68
|
5.66
|
135,800
|
|
|
3/11/2026
|
+0.16/+2.86%
|
5.50
|
5.87
|
5.50
|
5.75
|
5.72
|
5.75
|
2,624,930
|
|
|
3/10/2026
|
0.00 / 0.00%
|
5.40
|
5.66
|
5.40
|
5.59
|
5.48
|
5.59
|
5,764,345
|
|
|
3/9/2026
|
-0.42/-6.99%
|
5.70
|
5.70
|
5.59
|
5.59
|
5.60
|
5.59
|
2,130,542
|
|
|
3/6/2026
|
-0.05/-0.83%
|
6.05
|
6.05
|
5.93
|
6.01
|
5.98
|
6.01
|
2,905,126
|
|
|
3/5/2026
|
-0.04/-0.66%
|
6.14
|
6.27
|
6.06
|
6.06
|
6.14
|
6.06
|
1,856,636
|
|
|
3/4/2026
|
-0.05/-0.81%
|
6.09
|
6.15
|
5.87
|
6.10
|
5.98
|
6.10
|
5,206,042
|
|
|
3/3/2026
|
-0.09/-1.44%
|
6.20
|
6.32
|
6.04
|
6.15
|
6.16
|
6.15
|
3,004,341
|
|
|
3/2/2026
|
-0.21/-3.26%
|
6.16
|
6.39
|
6.16
|
6.24
|
6.26
|
6.24
|
3,112,714
|
|
|
2/27/2026
|
-0.17/-2.57%
|
6.61
|
6.61
|
6.45
|
6.45
|
6.51
|
6.45
|
3,742,000
|
|
|
2/26/2026
|
-0.15/-2.22%
|
6.77
|
6.79
|
6.55
|
6.62
|
6.63
|
6.62
|
12,677,700
|
|
|
2/25/2026
|
-0.07/-1.02%
|
6.85
|
6.85
|
6.75
|
6.77
|
6.79
|
6.77
|
2,043,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.84
|
6.88
|
6.75
|
6.84
|
6.81
|
6.84
|
1,805,300
|
|
|
2/23/2026
|
-0.05/-0.73%
|
6.90
|
6.92
|
6.80
|
6.84
|
6.84
|
6.84
|
2,066,500
|
|
|
2/13/2026
|
-0.06/-0.86%
|
6.89
|
6.94
|
6.84
|
6.89
|
6.89
|
6.89
|
4,540,400
|
|
|
2/12/2026
|
+0.05/+0.72%
|
6.99
|
6.99
|
6.86
|
6.95
|
6.91
|
6.95
|
1,094,500
|
|
|
2/11/2026
|
+0.20/+2.99%
|
6.70
|
6.97
|
6.70
|
6.90
|
6.85
|
6.90
|
1,948,200
|
|
|
2/10/2026
|
-0.05/-0.74%
|
6.70
|
6.80
|
6.55
|
6.70
|
6.66
|
6.70
|
3,180,100
|
|
|
2/9/2026
|
-0.15/-2.17%
|
6.90
|
6.90
|
6.66
|
6.75
|
6.72
|
6.75
|
2,682,900
|
|
|
2/6/2026
|
-0.19/-2.68%
|
7.02
|
7.02
|
6.78
|
6.90
|
6.87
|
6.90
|
2,401,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|