|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2021
|
+0.10/+0.42%
|
23.70
|
24.30
|
23.70
|
23.90
|
23.97
|
23.90
|
1,218,600
|
|
2/23/2021
|
-0.25/-1.04%
|
23.90
|
24.10
|
23.70
|
23.80
|
23.87
|
23.80
|
1,153,800
|
|
2/22/2021
|
-0.45/-1.84%
|
24.50
|
25.00
|
24.05
|
24.05
|
24.60
|
24.05
|
1,366,200
|
|
2/19/2021
|
+0.40/+1.66%
|
24.05
|
24.85
|
24.05
|
24.50
|
24.51
|
24.50
|
1,267,800
|
|
2/18/2021
|
+0.10/+0.42%
|
24.30
|
24.70
|
24.00
|
24.10
|
24.40
|
24.10
|
1,475,800
|
|
2/17/2021
|
+0.50/+2.13%
|
23.60
|
24.15
|
23.60
|
24.00
|
23.89
|
24.00
|
1,692,800
|
|
2/9/2021
|
+0.50/+2.17%
|
23.00
|
23.95
|
22.95
|
23.50
|
23.55
|
23.50
|
1,214,100
|
|
2/8/2021
|
-0.70/-2.95%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.30
|
23.00
|
748,100
|
|
2/5/2021
|
-0.10/-0.42%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.86
|
23.70
|
1,079,800
|
|
2/4/2021
|
0.00 / 0.00%
|
23.75
|
23.90
|
23.50
|
23.80
|
23.66
|
23.80
|
919,800
|
|
2/3/2021
|
-0.10/-0.42%
|
23.90
|
24.10
|
23.60
|
23.80
|
23.86
|
23.80
|
1,343,900
|
|
2/2/2021
|
+0.90/+3.91%
|
22.95
|
24.00
|
22.90
|
23.90
|
23.51
|
23.90
|
1,722,700
|
|
2/1/2021
|
-0.50/-2.13%
|
23.00
|
23.70
|
22.85
|
23.00
|
23.21
|
23.00
|
1,418,400
|
|
1/29/2021
|
+0.70/+3.07%
|
21.25
|
24.35
|
21.25
|
23.50
|
22.91
|
23.50
|
2,001,000
|
|
1/28/2021
|
-1.70/-6.94%
|
23.50
|
24.00
|
22.80
|
22.80
|
21.91
|
22.80
|
1,882,700
|
|
1/27/2021
|
-0.35/-1.41%
|
24.70
|
25.30
|
24.20
|
24.50
|
24.76
|
24.50
|
2,350,000
|
|
1/26/2021
|
-0.60/-2.36%
|
25.00
|
25.45
|
24.40
|
24.85
|
24.90
|
24.85
|
1,269,300
|
|
1/25/2021
|
+0.05/+0.20%
|
25.05
|
25.70
|
24.50
|
25.45
|
24.54
|
25.45
|
2,076,600
|
|
1/22/2021
|
+0.60/+2.42%
|
24.60
|
26.30
|
24.60
|
25.40
|
25.63
|
25.40
|
2,510,300
|
|
1/21/2021
|
+0.30/+1.22%
|
24.50
|
25.00
|
23.95
|
24.80
|
24.54
|
24.80
|
1,968,400
|
|
|
|
|
|
|
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
|
|
|
|
|