|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2025
|
-0.40/-1.50%
|
26.70
|
26.80
|
26.25
|
26.25
|
26.42
|
26.25
|
1,637,100
|
|
9/25/2025
|
+0.45/+1.72%
|
26.35
|
26.80
|
26.30
|
26.65
|
26.58
|
26.65
|
1,711,800
|
|
9/24/2025
|
+0.20/+0.77%
|
26.00
|
26.35
|
25.85
|
26.20
|
26.10
|
26.20
|
1,662,500
|
|
9/23/2025
|
+0.15/+0.58%
|
26.10
|
26.20
|
25.85
|
26.00
|
26.03
|
26.00
|
947,800
|
|
9/22/2025
|
+0.05/+0.19%
|
26.15
|
26.35
|
25.85
|
25.85
|
26.04
|
25.85
|
2,342,400
|
|
9/19/2025
|
-0.75/-2.82%
|
26.55
|
26.80
|
25.80
|
25.80
|
26.12
|
25.80
|
4,849,600
|
|
9/18/2025
|
-0.35/-1.30%
|
26.80
|
27.10
|
26.45
|
26.55
|
26.73
|
26.55
|
2,143,400
|
|
9/17/2025
|
-0.60/-2.18%
|
27.50
|
27.70
|
26.90
|
26.90
|
27.21
|
26.90
|
2,971,700
|
|
9/16/2025
|
+0.10/+0.36%
|
27.65
|
27.80
|
27.40
|
27.50
|
27.58
|
27.50
|
5,122,900
|
|
9/15/2025
|
+0.75/+2.81%
|
26.75
|
27.40
|
26.65
|
27.40
|
27.11
|
27.40
|
4,718,700
|
|
9/12/2025
|
+0.40/+1.52%
|
26.45
|
26.85
|
26.30
|
26.65
|
26.57
|
26.65
|
2,044,100
|
|
9/11/2025
|
-0.10/-0.38%
|
26.40
|
26.45
|
25.75
|
26.25
|
26.08
|
26.25
|
2,626,000
|
|
9/10/2025
|
-0.05/-0.19%
|
26.50
|
26.65
|
26.15
|
26.35
|
26.34
|
26.35
|
2,106,200
|
|
9/9/2025
|
-0.10/-0.38%
|
26.70
|
26.70
|
26.05
|
26.40
|
26.35
|
26.40
|
3,508,400
|
|
9/8/2025
|
-0.80/-2.93%
|
27.30
|
27.65
|
26.45
|
26.50
|
26.76
|
26.50
|
4,295,700
|
|
9/5/2025
|
+0.35/+1.30%
|
27.20
|
28.10
|
27.15
|
27.30
|
27.64
|
27.30
|
7,748,800
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|