|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2025
|
-0.10/-0.37%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.85
|
26.80
|
258,700
|
|
9/29/2025
|
-0.60/-2.18%
|
27.55
|
27.85
|
26.80
|
26.90
|
27.25
|
26.90
|
5,676,700
|
|
9/26/2025
|
-0.45/-1.61%
|
28.00
|
28.80
|
27.50
|
27.50
|
28.02
|
27.50
|
10,700,100
|
|
9/25/2025
|
+0.95/+3.52%
|
27.25
|
28.30
|
27.10
|
27.95
|
27.85
|
27.95
|
14,605,800
|
|
9/24/2025
|
+0.10/+0.37%
|
26.80
|
27.00
|
26.45
|
27.00
|
26.69
|
27.00
|
3,943,100
|
|
9/23/2025
|
+0.10/+0.37%
|
26.60
|
26.90
|
26.30
|
26.90
|
26.68
|
26.90
|
4,457,600
|
|
9/22/2025
|
+0.80/+3.08%
|
26.20
|
26.80
|
25.55
|
26.80
|
26.09
|
26.80
|
9,617,100
|
|
9/19/2025
|
-0.85/-3.17%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.41
|
26.00
|
5,917,800
|
|
9/18/2025
|
-0.25/-0.92%
|
27.25
|
27.30
|
26.55
|
26.85
|
26.79
|
26.85
|
7,072,600
|
|
9/17/2025
|
-0.35/-1.28%
|
27.40
|
27.90
|
27.10
|
27.10
|
27.50
|
27.10
|
7,380,300
|
|
9/16/2025
|
-0.65/-2.31%
|
28.35
|
28.35
|
27.35
|
27.45
|
27.81
|
27.45
|
9,655,900
|
|
9/15/2025
|
+0.90/+3.31%
|
27.55
|
28.30
|
27.20
|
28.10
|
27.89
|
28.10
|
11,859,300
|
|
9/12/2025
|
+0.20/+0.74%
|
27.25
|
28.00
|
27.15
|
27.20
|
27.51
|
27.20
|
9,618,700
|
|
9/11/2025
|
-0.10/-0.37%
|
27.20
|
27.40
|
26.30
|
27.00
|
26.85
|
27.00
|
9,568,500
|
|
9/10/2025
|
+1.25/+4.84%
|
26.35
|
27.45
|
25.90
|
27.10
|
26.70
|
27.10
|
14,417,400
|
|
9/9/2025
|
+0.40/+1.57%
|
25.95
|
25.95
|
25.00
|
25.85
|
25.40
|
25.85
|
7,851,200
|
|
9/8/2025
|
-1.80/-6.61%
|
27.10
|
27.65
|
25.45
|
25.45
|
26.30
|
25.45
|
15,247,000
|
|
9/5/2025
|
-0.10/-0.37%
|
27.60
|
28.75
|
27.15
|
27.25
|
27.93
|
27.25
|
16,506,400
|
|
9/4/2025
|
-0.20/-0.73%
|
27.85
|
28.00
|
27.15
|
27.35
|
27.48
|
27.35
|
10,757,100
|
|
9/3/2025
|
+1.05/+3.96%
|
26.90
|
28.00
|
26.60
|
27.55
|
27.49
|
27.55
|
11,433,500
|
|
|
|
|
|
|
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
|
|
|
|
|