|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+0.25/+0.88%
|
28.75
|
29.85
|
28.50
|
28.55
|
29.09
|
28.55
|
3,935,000
|
|
9/11/2025
|
+0.65/+2.35%
|
27.60
|
28.90
|
27.45
|
28.30
|
28.17
|
28.30
|
4,193,200
|
|
9/10/2025
|
-0.45/-1.60%
|
28.20
|
28.25
|
27.60
|
27.65
|
27.76
|
27.65
|
2,099,400
|
|
9/9/2025
|
+0.30/+1.08%
|
27.80
|
29.00
|
27.40
|
28.10
|
28.06
|
28.10
|
3,303,000
|
|
9/8/2025
|
+0.45/+1.65%
|
27.30
|
29.05
|
27.15
|
27.80
|
28.10
|
27.80
|
5,442,600
|
|
9/5/2025
|
-0.20/-0.73%
|
28.50
|
29.45
|
27.35
|
27.35
|
28.50
|
27.35
|
12,775,000
|
|
9/4/2025
|
+0.70/+2.61%
|
27.40
|
28.00
|
27.00
|
27.55
|
27.39
|
27.55
|
2,486,600
|
|
9/3/2025
|
-0.30/-1.10%
|
27.20
|
27.75
|
26.75
|
26.85
|
27.09
|
26.85
|
2,500,300
|
|
8/29/2025
|
-0.85/-3.04%
|
28.50
|
28.50
|
27.10
|
27.15
|
27.45
|
27.15
|
3,017,400
|
|
8/28/2025
|
+1.20/+4.48%
|
26.80
|
28.60
|
26.75
|
28.00
|
27.98
|
28.00
|
6,977,000
|
|
8/27/2025
|
+0.05/+0.19%
|
26.75
|
27.35
|
26.55
|
26.80
|
26.86
|
26.80
|
3,440,200
|
|
8/26/2025
|
+1.75/+7.00%
|
25.50
|
26.75
|
25.20
|
26.75
|
26.28
|
26.75
|
4,656,100
|
|
8/25/2025
|
+0.75/+3.09%
|
24.30
|
25.90
|
24.30
|
25.00
|
25.39
|
25.00
|
4,678,300
|
|
8/22/2025
|
-1.80/-6.91%
|
25.50
|
25.65
|
24.25
|
24.25
|
24.87
|
24.25
|
7,345,300
|
|
8/21/2025
|
-1.20/-4.40%
|
27.25
|
27.35
|
26.00
|
26.05
|
26.52
|
26.05
|
4,936,600
|
|
8/20/2025
|
-0.35/-1.27%
|
27.90
|
27.90
|
26.00
|
27.25
|
26.90
|
27.25
|
7,662,500
|
|
8/19/2025
|
+0.50/+1.85%
|
27.10
|
28.00
|
26.60
|
27.60
|
27.42
|
27.60
|
7,449,700
|
|
8/18/2025
|
+0.50/+1.88%
|
26.55
|
27.75
|
26.25
|
27.10
|
27.09
|
27.10
|
4,462,800
|
|
8/15/2025
|
-0.15/-0.56%
|
26.90
|
28.15
|
26.40
|
26.60
|
27.06
|
26.60
|
6,276,800
|
|
8/14/2025
|
-0.35/-1.29%
|
27.20
|
27.25
|
26.25
|
26.75
|
26.66
|
26.75
|
4,419,700
|
|
|
|
|
|
|
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
|
|
|
|
|