|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2025
|
+0.30/+1.14%
|
26.35
|
27.05
|
26.35
|
26.60
|
26.75
|
26.60
|
2,124,200
|
|
9/18/2025
|
+0.20/+0.77%
|
26.45
|
26.50
|
26.10
|
26.30
|
26.31
|
26.30
|
5,341,900
|
|
9/17/2025
|
-0.55/-2.06%
|
26.65
|
26.80
|
26.10
|
26.10
|
26.45
|
26.10
|
1,631,500
|
|
9/16/2025
|
-0.40/-1.48%
|
27.20
|
27.25
|
26.50
|
26.65
|
26.84
|
26.65
|
7,520,200
|
|
9/15/2025
|
+0.25/+0.93%
|
26.85
|
27.20
|
26.70
|
27.05
|
26.95
|
27.05
|
2,009,400
|
|
9/12/2025
|
+0.50/+1.90%
|
26.65
|
26.95
|
26.40
|
26.80
|
26.74
|
26.80
|
2,591,800
|
|
9/11/2025
|
+0.05/+0.19%
|
26.00
|
26.45
|
25.25
|
26.30
|
25.68
|
26.30
|
3,815,900
|
|
9/10/2025
|
+0.40/+1.55%
|
26.20
|
26.40
|
25.70
|
26.25
|
26.03
|
26.25
|
1,829,500
|
|
9/9/2025
|
+0.10/+0.39%
|
25.95
|
26.10
|
25.60
|
25.85
|
25.79
|
25.85
|
2,737,000
|
|
9/8/2025
|
-1.15/-4.28%
|
26.90
|
27.05
|
25.75
|
25.75
|
26.28
|
25.75
|
9,926,600
|
|
9/5/2025
|
-0.80/-2.89%
|
27.95
|
28.20
|
26.90
|
26.90
|
27.57
|
26.90
|
4,625,700
|
|
9/4/2025
|
0.00 / 0.00%
|
27.75
|
28.50
|
27.55
|
27.70
|
27.86
|
27.70
|
4,778,100
|
|
9/3/2025
|
+0.95/+3.55%
|
26.70
|
27.90
|
26.70
|
27.70
|
27.54
|
27.70
|
3,727,300
|
|
8/29/2025
|
-0.20/-0.74%
|
27.00
|
27.50
|
26.70
|
26.75
|
27.02
|
26.75
|
4,799,700
|
|
8/28/2025
|
+0.35/+1.32%
|
26.60
|
27.10
|
26.55
|
26.95
|
26.85
|
26.95
|
2,648,000
|
|
8/27/2025
|
-0.75/-2.74%
|
27.50
|
27.60
|
26.60
|
26.60
|
27.04
|
26.60
|
3,297,700
|
|
8/26/2025
|
+1.40/+5.39%
|
25.85
|
27.35
|
25.85
|
27.35
|
26.53
|
27.35
|
2,601,000
|
|
8/25/2025
|
-1.95/-6.99%
|
27.50
|
28.00
|
25.95
|
25.95
|
26.53
|
25.95
|
18,599,900
|
|
8/22/2025
|
-2.05/-6.84%
|
29.05
|
29.80
|
27.90
|
27.90
|
28.28
|
27.90
|
10,452,000
|
|
8/21/2025
|
+0.70/+2.39%
|
29.95
|
29.95
|
28.80
|
29.95
|
29.36
|
29.95
|
6,013,600
|
|
|
|
|
|
|
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
|
|
|
|
|