|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.45/-2.49%
|
18.30
|
18.30
|
17.55
|
17.65
|
17.87
|
17.65
|
45,121,500
|
|
3/27/2024
|
+0.25/+1.40%
|
18.00
|
18.10
|
17.60
|
18.10
|
17.88
|
18.10
|
43,772,700
|
|
3/26/2024
|
+0.15/+0.85%
|
17.80
|
18.05
|
17.60
|
17.85
|
17.89
|
17.85
|
49,147,200
|
|
3/25/2024
|
+0.60/+3.51%
|
17.20
|
18.20
|
17.15
|
17.70
|
17.84
|
17.70
|
110,483,300
|
|
3/22/2024
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.95
|
17.10
|
17.16
|
17.10
|
29,115,700
|
|
3/21/2024
|
+0.55/+3.32%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.92
|
17.10
|
42,529,800
|
|
3/20/2024
|
+0.05/+0.30%
|
16.50
|
16.65
|
16.35
|
16.55
|
16.52
|
16.55
|
12,078,500
|
|
3/19/2024
|
-0.20/-1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.66
|
16.50
|
9,763,100
|
|
3/18/2024
|
+0.20/+1.21%
|
16.50
|
17.10
|
16.15
|
16.70
|
16.63
|
16.70
|
36,466,000
|
|
3/15/2024
|
+0.05/+0.30%
|
16.45
|
16.80
|
16.40
|
16.50
|
16.60
|
16.50
|
19,133,900
|
|
3/14/2024
|
-0.10/-0.60%
|
16.65
|
16.75
|
16.35
|
16.45
|
16.58
|
16.45
|
16,235,900
|
|
3/13/2024
|
+0.40/+2.48%
|
16.30
|
16.55
|
16.25
|
16.55
|
16.44
|
16.55
|
19,820,900
|
|
3/12/2024
|
+0.10/+0.62%
|
16.05
|
16.25
|
16.00
|
16.15
|
16.14
|
16.15
|
15,369,000
|
|
3/11/2024
|
-0.45/-2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.26
|
16.05
|
23,738,300
|
|
3/8/2024
|
-0.40/-2.37%
|
16.95
|
17.05
|
16.45
|
16.50
|
16.63
|
16.50
|
34,015,000
|
|
3/7/2024
|
+0.10/+0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
19,482,000
|
|
3/6/2024
|
-0.40/-2.33%
|
17.20
|
17.25
|
16.75
|
16.80
|
16.96
|
16.80
|
35,805,900
|
|
3/5/2024
|
-0.30/-1.71%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.23
|
17.20
|
26,615,300
|
|
3/4/2024
|
+0.20/+1.16%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.55
|
17.50
|
38,283,100
|
|
3/1/2024
|
+0.20/+1.17%
|
17.15
|
17.40
|
17.05
|
17.30
|
17.24
|
17.30
|
21,864,700
|
|
|
|
|
|
|
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
|
|
|
|
|