|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.30/-1.24%
|
24.20
|
24.20
|
23.80
|
23.90
|
23.98
|
23.90
|
1,114,500
|
|
3/28/2024
|
+0.50/+2.11%
|
23.70
|
24.20
|
23.70
|
24.20
|
23.99
|
24.20
|
2,925,500
|
|
3/27/2024
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.76
|
23.70
|
1,700,100
|
|
3/26/2024
|
-0.10/-0.42%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.74
|
23.70
|
1,235,200
|
|
3/25/2024
|
-0.05/-0.21%
|
23.85
|
24.40
|
23.55
|
23.80
|
23.98
|
23.80
|
1,829,300
|
|
3/22/2024
|
+0.65/+2.80%
|
23.20
|
23.95
|
22.90
|
23.85
|
23.20
|
23.85
|
3,329,900
|
|
3/21/2024
|
-0.25/-1.07%
|
23.45
|
23.50
|
22.95
|
23.20
|
23.09
|
23.20
|
2,475,900
|
|
3/20/2024
|
+0.45/+1.96%
|
23.05
|
23.60
|
23.05
|
23.45
|
23.37
|
23.45
|
1,871,400
|
|
3/19/2024
|
+1.00/+4.55%
|
22.10
|
23.20
|
22.05
|
23.00
|
22.81
|
23.00
|
2,963,300
|
|
3/18/2024
|
-0.30/-1.35%
|
22.15
|
22.45
|
21.50
|
22.00
|
21.95
|
22.00
|
1,145,600
|
|
3/15/2024
|
+0.05/+0.22%
|
22.10
|
22.40
|
21.85
|
22.30
|
22.26
|
22.30
|
789,000
|
|
3/14/2024
|
-0.25/-1.11%
|
22.45
|
22.45
|
21.60
|
22.25
|
21.97
|
22.25
|
636,700
|
|
3/13/2024
|
+0.40/+1.81%
|
22.10
|
22.50
|
21.50
|
22.50
|
21.86
|
22.50
|
1,182,300
|
|
3/12/2024
|
+0.40/+1.84%
|
21.20
|
22.10
|
20.70
|
22.10
|
21.35
|
22.10
|
1,230,400
|
|
3/11/2024
|
-1.10/-4.82%
|
22.55
|
22.55
|
21.40
|
21.70
|
21.94
|
21.70
|
1,639,000
|
|
3/8/2024
|
-0.90/-3.80%
|
23.55
|
23.65
|
22.80
|
22.80
|
23.06
|
22.80
|
829,600
|
|
3/7/2024
|
-0.25/-1.04%
|
23.90
|
23.95
|
23.30
|
23.70
|
23.50
|
23.70
|
899,800
|
|
3/6/2024
|
-0.05/-0.21%
|
24.00
|
24.00
|
23.45
|
23.95
|
23.75
|
23.95
|
855,400
|
|
3/5/2024
|
-0.30/-1.23%
|
24.50
|
24.60
|
23.60
|
24.00
|
23.79
|
24.00
|
2,430,000
|
|
3/4/2024
|
+0.20/+0.83%
|
24.10
|
24.35
|
23.65
|
24.30
|
24.05
|
24.30
|
1,001,700
|
|
|
|
|
|
|
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
|
|
|
|
|