|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-1.50/-4.62%
|
31.00
|
32.50
|
30.80
|
31.00
|
31.34
|
31.00
|
2,722,600
|
|
3/27/2024
|
+0.90/+2.85%
|
31.20
|
32.50
|
30.30
|
32.50
|
31.09
|
32.50
|
2,307,100
|
|
3/26/2024
|
+0.70/+2.27%
|
30.30
|
31.60
|
30.30
|
31.60
|
30.65
|
31.60
|
1,297,500
|
|
3/25/2024
|
-0.10/-0.32%
|
31.90
|
31.90
|
30.30
|
30.90
|
30.67
|
30.90
|
1,532,100
|
|
3/22/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.70
|
31.00
|
30.79
|
31.00
|
1,440,300
|
|
3/21/2024
|
-0.30/-0.96%
|
31.00
|
32.20
|
30.40
|
31.00
|
31.02
|
31.00
|
1,939,000
|
|
3/20/2024
|
-1.60/-4.86%
|
32.50
|
32.50
|
31.30
|
31.30
|
32.41
|
31.30
|
1,474,200
|
|
3/19/2024
|
0.00 / 0.00%
|
32.50
|
32.90
|
30.10
|
32.90
|
32.20
|
32.90
|
1,477,500
|
|
3/18/2024
|
-0.10/-0.30%
|
32.90
|
33.00
|
31.10
|
32.90
|
32.24
|
32.90
|
1,672,200
|
|
3/15/2024
|
-0.20/-0.60%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.51
|
33.00
|
1,308,300
|
|
3/14/2024
|
-0.60/-1.78%
|
33.30
|
33.30
|
32.10
|
33.20
|
33.23
|
33.20
|
1,538,200
|
|
3/13/2024
|
0.00 / 0.00%
|
33.00
|
33.80
|
32.00
|
33.80
|
33.00
|
33.80
|
1,461,200
|
|
3/12/2024
|
0.00 / 0.00%
|
33.30
|
33.80
|
31.50
|
33.80
|
33.03
|
33.80
|
1,561,118
|
|
3/11/2024
|
-0.60/-1.74%
|
34.20
|
34.30
|
32.50
|
33.80
|
33.92
|
33.80
|
1,362,100
|
|
3/8/2024
|
+0.10/+0.29%
|
34.10
|
34.40
|
33.20
|
34.40
|
33.95
|
34.40
|
1,201,600
|
|
3/7/2024
|
+0.60/+1.78%
|
33.60
|
34.40
|
32.00
|
34.30
|
33.86
|
34.30
|
1,498,000
|
|
3/6/2024
|
+0.60/+1.81%
|
31.00
|
33.70
|
31.00
|
33.70
|
32.92
|
33.70
|
1,831,000
|
|
3/5/2024
|
+1.40/+4.42%
|
31.50
|
33.10
|
30.50
|
33.10
|
31.31
|
33.10
|
1,471,100
|
|
3/4/2024
|
+0.20/+0.63%
|
30.80
|
31.70
|
30.60
|
31.70
|
31.08
|
31.70
|
1,694,600
|
|
3/1/2024
|
+0.30/+0.96%
|
30.60
|
31.50
|
30.00
|
31.50
|
30.74
|
31.50
|
1,669,800
|
|
|
|
|
|
|
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
|
|
|
|
|