|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+1.50/+3.95%
|
38.00
|
39.50
|
37.50
|
39.50
|
38.26
|
39.50
|
1,763,700
|
|
3/27/2024
|
+1.00/+2.70%
|
37.00
|
38.20
|
36.80
|
38.00
|
37.62
|
38.00
|
1,235,400
|
|
3/26/2024
|
+0.75/+2.07%
|
36.25
|
37.35
|
36.20
|
37.00
|
36.77
|
37.00
|
796,200
|
|
3/25/2024
|
-1.75/-4.61%
|
38.15
|
38.15
|
35.95
|
36.25
|
36.85
|
36.25
|
1,507,000
|
|
3/22/2024
|
-0.15/-0.39%
|
38.60
|
38.65
|
37.60
|
38.00
|
38.00
|
38.00
|
1,185,500
|
|
3/21/2024
|
+0.55/+1.46%
|
37.90
|
38.20
|
37.35
|
38.15
|
37.76
|
38.15
|
1,931,100
|
|
3/20/2024
|
+0.60/+1.62%
|
36.55
|
37.75
|
36.20
|
37.60
|
37.11
|
37.60
|
1,072,900
|
|
3/19/2024
|
-1.00/-2.63%
|
37.70
|
38.00
|
36.55
|
37.00
|
37.06
|
37.00
|
1,511,600
|
|
3/18/2024
|
-0.30/-0.78%
|
38.50
|
39.05
|
35.65
|
38.00
|
37.12
|
38.00
|
2,856,900
|
|
3/15/2024
|
+1.95/+5.36%
|
36.05
|
38.30
|
35.50
|
38.30
|
36.82
|
38.30
|
2,271,300
|
|
3/14/2024
|
+1.70/+4.91%
|
35.00
|
37.05
|
35.00
|
36.35
|
36.15
|
36.35
|
2,134,500
|
|
3/13/2024
|
+2.25/+6.94%
|
32.65
|
34.65
|
32.50
|
34.65
|
34.23
|
34.65
|
3,253,000
|
|
3/12/2024
|
+1.00/+3.18%
|
31.40
|
32.50
|
30.60
|
32.40
|
31.80
|
32.40
|
1,436,100
|
|
3/11/2024
|
-0.20/-0.63%
|
31.50
|
32.00
|
30.85
|
31.40
|
31.52
|
31.40
|
689,800
|
|
3/8/2024
|
-0.85/-2.62%
|
32.90
|
33.00
|
31.45
|
31.60
|
31.92
|
31.60
|
1,300,100
|
|
3/7/2024
|
+0.45/+1.41%
|
32.00
|
32.80
|
31.65
|
32.45
|
32.19
|
32.45
|
1,478,900
|
|
3/6/2024
|
-0.80/-2.44%
|
32.70
|
32.70
|
31.70
|
32.00
|
32.07
|
32.00
|
620,300
|
|
3/5/2024
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.30
|
32.80
|
32.58
|
32.80
|
755,100
|
|
3/4/2024
|
+0.85/+2.66%
|
31.90
|
33.00
|
31.90
|
32.80
|
32.62
|
32.80
|
1,846,400
|
|
3/1/2024
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.30
|
31.95
|
31.64
|
31.95
|
686,500
|
|
|
|
|
|
|
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
|
|
|
|
|