|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2025
|
+0.30/+1.08%
|
27.70
|
29.10
|
27.70
|
28.00
|
28.46
|
28.00
|
16,864,100
|
|
9/26/2025
|
-0.25/-0.89%
|
28.00
|
28.45
|
27.60
|
27.70
|
28.01
|
27.70
|
12,090,700
|
|
9/25/2025
|
+0.60/+2.19%
|
27.55
|
28.40
|
27.30
|
27.95
|
27.93
|
27.95
|
22,460,200
|
|
9/24/2025
|
+0.80/+3.01%
|
26.55
|
27.35
|
26.30
|
27.35
|
26.86
|
27.35
|
8,149,300
|
|
9/23/2025
|
-0.40/-1.48%
|
27.00
|
27.40
|
26.50
|
26.55
|
26.84
|
26.55
|
5,373,500
|
|
9/22/2025
|
+0.25/+0.94%
|
27.00
|
27.15
|
26.45
|
26.95
|
26.79
|
26.95
|
11,584,100
|
|
9/19/2025
|
-0.60/-2.20%
|
27.45
|
27.45
|
26.65
|
26.70
|
26.90
|
26.70
|
10,300,800
|
|
9/18/2025
|
+0.40/+1.49%
|
26.95
|
27.35
|
26.70
|
27.30
|
26.98
|
27.30
|
10,620,600
|
|
9/17/2025
|
-0.75/-2.71%
|
27.75
|
28.00
|
26.85
|
26.90
|
27.28
|
26.90
|
14,586,400
|
|
9/16/2025
|
-0.95/-3.32%
|
28.70
|
28.70
|
27.55
|
27.65
|
28.02
|
27.65
|
16,252,100
|
|
9/15/2025
|
+1.65/+6.12%
|
27.10
|
28.65
|
26.95
|
28.60
|
27.73
|
28.60
|
30,302,500
|
|
9/12/2025
|
+1.20/+4.66%
|
25.90
|
27.55
|
25.90
|
26.95
|
26.99
|
26.95
|
25,964,100
|
|
9/11/2025
|
+0.45/+1.78%
|
25.40
|
25.80
|
25.05
|
25.75
|
25.46
|
25.75
|
12,233,800
|
|
9/10/2025
|
-0.15/-0.59%
|
25.50
|
25.70
|
25.20
|
25.30
|
25.38
|
25.30
|
6,024,600
|
|
9/9/2025
|
+0.25/+0.99%
|
25.40
|
25.50
|
25.05
|
25.45
|
25.24
|
25.45
|
7,570,500
|
|
9/8/2025
|
-0.70/-2.70%
|
25.70
|
25.95
|
25.00
|
25.20
|
25.52
|
25.20
|
15,318,600
|
|
9/5/2025
|
-0.50/-1.89%
|
26.50
|
27.10
|
25.80
|
25.90
|
26.53
|
25.90
|
15,108,100
|
|
9/4/2025
|
+0.15/+0.57%
|
26.30
|
26.65
|
26.15
|
26.40
|
26.35
|
26.40
|
9,533,400
|
|
9/3/2025
|
+0.85/+3.35%
|
25.45
|
26.45
|
25.40
|
26.25
|
26.03
|
26.25
|
11,082,600
|
|
8/29/2025
|
-0.15/-0.59%
|
25.55
|
25.80
|
25.30
|
25.40
|
25.55
|
25.40
|
9,745,300
|
|
|
|
|
|
|
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
|
|
|
|
|