|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2025
|
+0.10/+0.37%
|
27.30
|
28.20
|
27.10
|
27.40
|
27.61
|
27.40
|
31,146,300
|
|
10/16/2025
|
+0.30/+1.11%
|
27.10
|
27.80
|
27.00
|
27.30
|
27.27
|
27.30
|
26,049,900
|
|
10/15/2025
|
+0.10/+0.37%
|
26.90
|
27.40
|
26.70
|
27.00
|
26.99
|
27.00
|
22,923,600
|
|
10/14/2025
|
+0.10/+0.37%
|
27.10
|
28.10
|
26.80
|
26.90
|
27.54
|
26.90
|
46,769,600
|
|
10/13/2025
|
+0.30/+1.13%
|
26.50
|
26.80
|
25.70
|
26.80
|
26.21
|
26.80
|
27,797,100
|
|
10/10/2025
|
-0.20/-0.75%
|
26.80
|
27.10
|
26.30
|
26.50
|
26.74
|
26.50
|
21,485,700
|
|
10/9/2025
|
+0.10/+0.38%
|
26.60
|
27.20
|
26.50
|
26.70
|
26.81
|
26.70
|
16,520,300
|
|
10/8/2025
|
+0.30/+1.14%
|
27.00
|
28.20
|
26.10
|
26.60
|
27.10
|
26.60
|
38,130,400
|
|
10/7/2025
|
-0.40/-1.50%
|
27.00
|
27.40
|
26.20
|
26.30
|
26.61
|
26.30
|
48,780,400
|
|
10/6/2025
|
+2.40/+9.88%
|
24.30
|
26.70
|
24.30
|
26.70
|
26.15
|
26.70
|
33,043,300
|
|
10/3/2025
|
-0.70/-2.80%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.66
|
24.30
|
24,720,600
|
|
10/2/2025
|
-0.80/-3.10%
|
26.10
|
26.20
|
25.00
|
25.00
|
25.41
|
25.00
|
17,205,000
|
|
10/1/2025
|
+0.10/+0.39%
|
25.60
|
26.60
|
25.60
|
25.80
|
26.14
|
25.80
|
21,492,400
|
|
9/30/2025
|
+0.40/+1.58%
|
25.40
|
25.90
|
24.60
|
25.70
|
25.34
|
25.70
|
27,571,600
|
|
9/29/2025
|
+0.60/+2.43%
|
25.20
|
26.50
|
24.60
|
25.30
|
25.07
|
25.30
|
25,135,900
|
|
9/26/2025
|
-0.80/-3.14%
|
25.50
|
25.70
|
24.50
|
24.70
|
25.04
|
24.70
|
22,067,700
|
|
9/25/2025
|
-0.40/-1.54%
|
25.90
|
26.30
|
25.40
|
25.50
|
25.77
|
25.50
|
19,050,500
|
|
9/24/2025
|
+1.40/+5.71%
|
24.70
|
25.90
|
24.10
|
25.90
|
24.86
|
25.90
|
17,767,800
|
|
9/23/2025
|
+0.30/+1.24%
|
24.50
|
25.00
|
24.20
|
24.50
|
24.62
|
24.50
|
19,270,700
|
|
9/22/2025
|
-0.90/-3.59%
|
25.10
|
25.40
|
24.00
|
24.20
|
24.49
|
24.20
|
24,548,500
|
|
|
|
|
|
|
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
|
|
|
|
|