|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.40/-1.66%
|
24.05
|
24.10
|
23.65
|
23.65
|
23.80
|
23.65
|
9,987,500
|
|
3/28/2024
|
-0.05/-0.21%
|
24.20
|
24.20
|
23.75
|
24.05
|
23.93
|
24.05
|
13,843,300
|
|
3/27/2024
|
+0.60/+2.55%
|
24.00
|
24.65
|
23.90
|
24.10
|
24.27
|
24.10
|
27,354,600
|
|
3/26/2024
|
+0.50/+2.17%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.23
|
23.50
|
11,522,900
|
|
3/25/2024
|
-0.25/-1.08%
|
23.45
|
23.75
|
22.90
|
23.00
|
23.35
|
23.00
|
14,818,600
|
|
3/22/2024
|
+0.55/+2.42%
|
22.85
|
23.45
|
22.70
|
23.25
|
23.11
|
23.25
|
31,322,600
|
|
3/21/2024
|
+0.35/+1.57%
|
22.50
|
22.85
|
22.30
|
22.70
|
22.56
|
22.70
|
14,860,600
|
|
3/20/2024
|
+0.15/+0.68%
|
22.35
|
22.45
|
22.10
|
22.35
|
22.26
|
22.35
|
6,390,100
|
|
3/19/2024
|
+0.55/+2.54%
|
21.70
|
22.80
|
21.50
|
22.20
|
22.25
|
22.20
|
17,293,100
|
|
3/18/2024
|
-0.45/-2.04%
|
22.20
|
22.35
|
20.90
|
21.65
|
21.60
|
21.65
|
16,324,100
|
|
3/15/2024
|
-0.15/-0.67%
|
22.20
|
22.70
|
22.05
|
22.10
|
22.31
|
22.10
|
12,987,100
|
|
3/14/2024
|
-0.35/-1.55%
|
22.70
|
22.70
|
22.10
|
22.25
|
22.41
|
22.25
|
9,751,100
|
|
3/13/2024
|
+0.75/+3.43%
|
22.00
|
22.70
|
21.85
|
22.60
|
22.20
|
22.60
|
11,259,300
|
|
3/12/2024
|
-0.10/-0.46%
|
21.90
|
22.05
|
21.85
|
21.85
|
21.95
|
21.85
|
11,651,000
|
|
3/11/2024
|
-0.45/-2.01%
|
22.40
|
22.45
|
21.90
|
21.95
|
22.17
|
21.95
|
10,564,600
|
|
3/8/2024
|
-0.45/-1.97%
|
22.90
|
23.00
|
22.35
|
22.40
|
22.55
|
22.40
|
17,365,900
|
|
3/7/2024
|
-0.10/-0.44%
|
22.90
|
23.10
|
22.75
|
22.85
|
22.89
|
22.85
|
9,241,700
|
|
3/6/2024
|
-0.55/-2.34%
|
23.50
|
23.50
|
22.65
|
22.95
|
23.00
|
22.95
|
11,577,100
|
|
3/5/2024
|
+0.05/+0.21%
|
23.45
|
23.70
|
23.20
|
23.50
|
23.46
|
23.50
|
11,632,900
|
|
3/4/2024
|
+0.40/+1.74%
|
23.35
|
23.80
|
23.10
|
23.45
|
23.45
|
23.45
|
19,031,300
|
|
|
|
|
|
|
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
|
|
|
|
|