|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2025
|
-0.20/-0.75%
|
26.80
|
27.40
|
26.30
|
26.40
|
26.83
|
26.40
|
25,736,000
|
|
9/15/2025
|
+0.60/+2.31%
|
26.00
|
27.00
|
25.80
|
26.60
|
26.55
|
26.60
|
19,411,700
|
|
9/12/2025
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.17
|
26.00
|
13,494,900
|
|
9/11/2025
|
-0.60/-2.26%
|
26.60
|
26.80
|
24.60
|
26.00
|
25.49
|
26.00
|
37,440,900
|
|
9/10/2025
|
-0.20/-0.75%
|
27.10
|
27.40
|
26.20
|
26.60
|
26.64
|
26.60
|
19,057,100
|
|
9/9/2025
|
+1.50/+5.93%
|
25.10
|
26.80
|
24.80
|
26.80
|
25.68
|
26.80
|
28,270,600
|
|
9/8/2025
|
-1.70/-6.30%
|
27.00
|
27.50
|
25.10
|
25.30
|
26.16
|
25.30
|
57,663,000
|
|
9/5/2025
|
-2.10/-7.22%
|
29.20
|
29.70
|
27.00
|
27.00
|
28.36
|
27.00
|
33,622,800
|
|
9/4/2025
|
+0.50/+1.75%
|
28.60
|
29.40
|
28.50
|
29.10
|
29.01
|
29.10
|
20,442,600
|
|
9/3/2025
|
-0.60/-2.05%
|
29.70
|
30.00
|
28.00
|
28.60
|
28.58
|
28.60
|
35,051,100
|
|
8/29/2025
|
+1.90/+6.96%
|
27.30
|
29.50
|
27.30
|
29.20
|
28.95
|
29.20
|
44,537,500
|
|
8/28/2025
|
+0.90/+3.41%
|
26.50
|
27.40
|
25.80
|
27.30
|
26.76
|
27.30
|
36,086,300
|
|
8/27/2025
|
+0.10/+0.38%
|
26.30
|
27.50
|
26.30
|
26.40
|
26.80
|
26.40
|
39,019,500
|
|
8/26/2025
|
+2.30/+9.58%
|
23.60
|
26.40
|
22.20
|
26.30
|
25.17
|
26.30
|
35,521,400
|
|
8/25/2025
|
-1.10/-4.38%
|
25.10
|
25.80
|
23.00
|
24.00
|
24.65
|
24.00
|
35,734,700
|
|
8/22/2025
|
-1.50/-5.64%
|
26.60
|
26.60
|
24.50
|
25.10
|
25.22
|
25.10
|
46,412,100
|
|
8/21/2025
|
0.00 / 0.00%
|
26.30
|
27.30
|
25.90
|
26.60
|
26.65
|
26.60
|
32,501,600
|
|
8/20/2025
|
+0.60/+2.31%
|
26.00
|
27.00
|
23.50
|
26.60
|
25.14
|
26.60
|
61,348,000
|
|
8/19/2025
|
+0.70/+2.77%
|
25.40
|
27.10
|
25.00
|
26.00
|
26.13
|
26.00
|
46,878,200
|
|
8/18/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
24.60
|
25.30
|
25.04
|
25.30
|
34,903,900
|
|
|
|
|
|
|
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
|
|
|
|
|