|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.75/+4.69%
|
16.05
|
16.85
|
16.00
|
16.75
|
16.45
|
16.75
|
43,773,680
|
|
|
3/26/2026
|
-0.20/-1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.11
|
16.00
|
22,886,097
|
|
|
3/25/2026
|
+0.55/+3.51%
|
15.90
|
16.35
|
15.75
|
16.20
|
16.12
|
16.20
|
35,740,900
|
|
|
3/24/2026
|
+0.30/+1.95%
|
15.85
|
16.20
|
15.60
|
15.65
|
15.82
|
15.65
|
25,613,000
|
|
|
3/23/2026
|
-0.90/-5.54%
|
16.00
|
16.10
|
15.15
|
15.35
|
15.38
|
15.35
|
40,626,000
|
|
|
3/20/2026
|
+0.05/+0.31%
|
16.20
|
16.80
|
16.00
|
16.25
|
16.33
|
16.25
|
47,080,800
|
|
|
3/19/2026
|
-0.40/-2.41%
|
16.35
|
16.45
|
15.95
|
16.20
|
16.18
|
16.20
|
32,797,100
|
|
|
3/18/2026
|
-0.30/-1.78%
|
17.15
|
17.25
|
16.40
|
16.60
|
16.78
|
16.60
|
29,350,300
|
|
|
3/17/2026
|
+0.70/+4.32%
|
16.80
|
17.30
|
16.70
|
16.90
|
17.09
|
16.90
|
50,432,280
|
|
|
3/16/2026
|
-0.25/-1.52%
|
16.65
|
16.80
|
16.05
|
16.20
|
16.33
|
16.20
|
31,483,800
|
|
|
3/13/2026
|
-0.35/-2.08%
|
16.80
|
17.10
|
16.30
|
16.45
|
16.65
|
16.45
|
25,666,700
|
|
|
3/12/2026
|
-0.30/-1.75%
|
17.00
|
17.70
|
16.75
|
16.80
|
17.15
|
16.80
|
35,949,300
|
|
|
3/11/2026
|
+1.10/+6.88%
|
15.90
|
17.10
|
15.85
|
17.10
|
16.78
|
17.10
|
41,060,100
|
|
|
3/10/2026
|
-0.45/-2.74%
|
16.75
|
17.05
|
15.85
|
16.00
|
16.39
|
16.00
|
57,039,200
|
|
|
3/9/2026
|
-1.20/-6.80%
|
16.45
|
16.90
|
16.45
|
16.45
|
16.46
|
16.45
|
22,403,700
|
|
|
3/6/2026
|
+0.35/+2.02%
|
18.45
|
18.45
|
17.60
|
17.65
|
18.06
|
17.65
|
42,240,600
|
|
|
3/5/2026
|
-0.60/-2.84%
|
21.50
|
22.10
|
20.50
|
20.50
|
21.33
|
17.31
|
89,343,600
|
|
|
3/4/2026
|
-0.70/-3.21%
|
21.65
|
22.10
|
20.50
|
21.10
|
21.09
|
17.82
|
55,760,500
|
|
|
3/3/2026
|
+0.40/+1.87%
|
21.40
|
22.20
|
21.30
|
21.80
|
21.72
|
18.41
|
46,743,000
|
|
|
3/2/2026
|
-1.10/-4.89%
|
21.30
|
22.25
|
21.30
|
21.40
|
21.74
|
18.07
|
55,649,600
|
|
|
|
|
|
|
|
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
|
|
|
|
|