|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2025
|
+0.60/+2.23%
|
27.20
|
28.10
|
27.15
|
27.55
|
27.73
|
27.55
|
4,777,400
|
|
9/4/2025
|
+0.30/+1.13%
|
26.70
|
26.95
|
26.65
|
26.95
|
26.78
|
26.95
|
4,256,900
|
|
9/3/2025
|
-0.05/-0.19%
|
26.70
|
27.20
|
26.40
|
26.65
|
26.81
|
26.65
|
4,646,400
|
|
8/29/2025
|
+0.05/+0.19%
|
26.95
|
27.20
|
26.70
|
26.70
|
26.88
|
26.70
|
2,754,200
|
|
8/28/2025
|
-0.10/-0.37%
|
26.85
|
27.00
|
26.65
|
26.65
|
26.79
|
26.65
|
2,034,200
|
|
8/27/2025
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.60
|
26.75
|
26.80
|
26.75
|
3,369,400
|
|
8/26/2025
|
+0.75/+2.88%
|
26.05
|
26.90
|
26.05
|
26.75
|
26.41
|
26.75
|
2,217,800
|
|
8/25/2025
|
-0.30/-1.14%
|
26.60
|
27.05
|
26.00
|
26.00
|
26.47
|
26.00
|
3,347,500
|
|
8/22/2025
|
-1.00/-3.66%
|
26.90
|
27.50
|
26.25
|
26.30
|
26.74
|
26.30
|
5,505,500
|
|
8/21/2025
|
-0.20/-0.73%
|
27.50
|
27.90
|
27.15
|
27.30
|
27.43
|
27.30
|
4,317,600
|
|
8/20/2025
|
-0.75/-2.65%
|
28.25
|
28.40
|
26.55
|
27.50
|
27.71
|
27.50
|
7,342,100
|
|
8/19/2025
|
-0.45/-1.57%
|
28.75
|
28.90
|
28.20
|
28.25
|
28.35
|
28.25
|
5,878,400
|
|
8/18/2025
|
+0.60/+2.14%
|
28.10
|
29.80
|
28.00
|
28.70
|
28.87
|
28.70
|
8,891,000
|
|
8/15/2025
|
-0.15/-0.53%
|
28.30
|
28.80
|
28.05
|
28.10
|
28.29
|
28.10
|
4,437,700
|
|
8/14/2025
|
-0.40/-1.40%
|
28.90
|
28.95
|
28.15
|
28.25
|
28.33
|
28.25
|
7,251,400
|
|
8/13/2025
|
-0.15/-0.52%
|
28.80
|
28.95
|
28.50
|
28.65
|
28.71
|
28.65
|
5,413,300
|
|
8/12/2025
|
+0.65/+2.31%
|
28.20
|
28.95
|
28.20
|
28.80
|
28.56
|
28.80
|
7,544,600
|
|
8/11/2025
|
-0.25/-0.88%
|
29.90
|
29.90
|
27.80
|
28.15
|
28.55
|
28.15
|
17,689,700
|
|
8/8/2025
|
+1.85/+6.97%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
3,222,500
|
|
8/7/2025
|
+1.70/+6.84%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
4,009,700
|
|
|
|
|
|
|
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
|
|
|
|
|