|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
+0.05/+0.25%
|
20.00
|
20.05
|
19.85
|
20.05
|
19.97
|
20.05
|
1,280,100
|
|
3/30/2023
|
0.00 / 0.00%
|
19.80
|
20.05
|
19.55
|
20.00
|
19.86
|
20.00
|
1,745,900
|
|
3/29/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.02
|
20.00
|
870,600
|
|
3/28/2023
|
+0.20/+1.01%
|
19.75
|
20.00
|
19.70
|
20.00
|
19.88
|
20.00
|
1,244,700
|
|
3/27/2023
|
-0.10/-0.50%
|
20.05
|
20.10
|
19.75
|
19.80
|
19.87
|
19.80
|
1,519,700
|
|
3/24/2023
|
+0.15/+0.76%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.82
|
19.90
|
1,679,800
|
|
3/23/2023
|
-0.15/-0.75%
|
19.75
|
19.95
|
19.60
|
19.75
|
19.77
|
19.75
|
1,257,000
|
|
3/22/2023
|
0.00 / 0.00%
|
19.90
|
20.05
|
19.75
|
19.90
|
19.89
|
19.90
|
1,094,400
|
|
3/21/2023
|
+0.20/+1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.92
|
19.90
|
1,446,200
|
|
3/20/2023
|
-0.40/-1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.87
|
19.70
|
1,098,100
|
|
3/17/2023
|
-0.10/-0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.15
|
20.10
|
1,106,900
|
|
3/16/2023
|
-0.40/-1.94%
|
20.25
|
20.30
|
20.05
|
20.20
|
20.18
|
20.20
|
1,288,100
|
|
3/15/2023
|
+0.45/+2.23%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.50
|
20.60
|
1,983,000
|
|
3/14/2023
|
-0.50/-2.42%
|
20.60
|
20.65
|
19.90
|
20.15
|
20.11
|
20.15
|
2,791,600
|
|
3/13/2023
|
-0.60/-2.82%
|
21.25
|
21.25
|
20.65
|
20.65
|
20.86
|
20.65
|
1,684,400
|
|
3/10/2023
|
-0.20/-0.93%
|
21.50
|
21.50
|
21.00
|
21.25
|
21.23
|
21.25
|
1,734,600
|
|
3/9/2023
|
+0.85/+4.13%
|
20.80
|
21.45
|
20.65
|
21.45
|
21.20
|
21.45
|
4,806,600
|
|
3/8/2023
|
+0.20/+0.98%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.47
|
20.60
|
2,133,800
|
|
3/7/2023
|
0.00 / 0.00%
|
20.25
|
20.45
|
20.00
|
20.40
|
20.30
|
20.40
|
1,514,900
|
|
3/6/2023
|
-0.10/-0.49%
|
20.35
|
20.80
|
20.25
|
20.40
|
20.47
|
20.40
|
1,489,500
|
|
|
|
|
|
|
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
|
|
|
|
|