|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.70/-4.07%
|
17.20
|
17.25
|
16.50
|
16.50
|
16.75
|
16.50
|
11,924,400
|
|
|
4/2/2026
|
-0.30/-1.71%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.09
|
17.20
|
9,576,400
|
|
|
4/1/2026
|
+0.10/+0.57%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.32
|
17.50
|
10,216,400
|
|
|
3/31/2026
|
+1.05/+6.42%
|
16.65
|
17.45
|
16.35
|
17.40
|
16.98
|
17.40
|
18,683,800
|
|
|
3/30/2026
|
-0.35/-2.10%
|
16.20
|
16.90
|
16.10
|
16.35
|
16.58
|
16.35
|
11,066,200
|
|
|
3/27/2026
|
+0.80/+5.03%
|
15.85
|
16.85
|
15.85
|
16.70
|
16.50
|
16.70
|
15,421,600
|
|
|
3/26/2026
|
-0.60/-3.64%
|
16.50
|
16.50
|
15.85
|
15.90
|
16.15
|
15.90
|
14,392,900
|
|
|
3/25/2026
|
+0.55/+3.45%
|
16.20
|
17.00
|
16.00
|
16.50
|
16.44
|
16.50
|
15,023,600
|
|
|
3/24/2026
|
+1.00/+6.69%
|
15.35
|
15.95
|
15.15
|
15.95
|
15.87
|
15.95
|
28,690,500
|
|
|
3/23/2026
|
+0.05/+0.34%
|
14.80
|
15.20
|
14.25
|
14.95
|
14.89
|
14.95
|
12,342,600
|
|
|
3/20/2026
|
+0.30/+2.05%
|
14.60
|
15.20
|
14.55
|
14.90
|
14.89
|
14.90
|
9,013,900
|
|
|
3/19/2026
|
+0.20/+1.39%
|
14.25
|
15.15
|
14.20
|
14.60
|
14.74
|
14.60
|
7,546,200
|
|
|
3/18/2026
|
-0.10/-0.69%
|
14.40
|
14.70
|
14.25
|
14.40
|
14.46
|
14.40
|
3,640,300
|
|
|
3/17/2026
|
-0.35/-2.36%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.75
|
14.50
|
4,279,500
|
|
|
3/16/2026
|
-0.25/-1.66%
|
15.10
|
15.50
|
14.75
|
14.85
|
15.01
|
14.85
|
5,972,100
|
|
|
3/13/2026
|
+0.50/+3.42%
|
14.30
|
15.25
|
14.30
|
15.10
|
14.94
|
15.10
|
18,616,600
|
|
|
3/12/2026
|
-0.05/-0.34%
|
14.65
|
14.85
|
14.25
|
14.60
|
14.58
|
14.60
|
6,935,100
|
|
|
3/11/2026
|
+0.95/+6.93%
|
13.90
|
14.65
|
13.80
|
14.65
|
14.38
|
14.65
|
11,546,700
|
|
|
3/10/2026
|
+0.85/+6.61%
|
13.20
|
13.70
|
12.95
|
13.70
|
13.38
|
13.70
|
10,965,400
|
|
|
3/9/2026
|
-0.95/-6.88%
|
12.90
|
13.10
|
12.85
|
12.85
|
12.86
|
12.85
|
10,178,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|