|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2025
|
-0.20/-0.59%
|
33.60
|
33.60
|
33.35
|
33.50
|
33.48
|
33.50
|
1,850,300
|
|
7/15/2025
|
-0.30/-0.88%
|
33.90
|
34.00
|
33.55
|
33.70
|
33.73
|
33.70
|
2,371,500
|
|
7/14/2025
|
-0.05/-0.15%
|
34.00
|
34.15
|
33.70
|
34.00
|
33.91
|
34.00
|
2,186,400
|
|
7/11/2025
|
+0.30/+0.89%
|
33.60
|
34.30
|
33.30
|
34.05
|
33.86
|
34.05
|
4,887,900
|
|
7/10/2025
|
+0.10/+0.30%
|
33.50
|
33.75
|
33.50
|
33.75
|
33.61
|
33.75
|
2,128,700
|
|
7/9/2025
|
-0.10/-0.30%
|
33.65
|
33.75
|
33.55
|
33.65
|
33.64
|
33.65
|
2,186,200
|
|
7/8/2025
|
-0.30/-0.88%
|
34.00
|
34.20
|
33.65
|
33.75
|
33.89
|
33.75
|
2,818,800
|
|
7/7/2025
|
+0.30/+0.89%
|
33.75
|
34.35
|
33.75
|
34.05
|
34.09
|
34.05
|
2,934,900
|
|
7/4/2025
|
-0.20/-0.59%
|
33.95
|
33.95
|
33.60
|
33.75
|
33.73
|
33.75
|
1,945,300
|
|
7/3/2025
|
-0.10/-0.29%
|
33.55
|
34.35
|
33.30
|
33.95
|
33.88
|
33.95
|
5,409,300
|
|
7/2/2025
|
-0.95/-2.71%
|
34.95
|
35.15
|
34.05
|
34.05
|
34.55
|
34.05
|
5,387,000
|
|
7/1/2025
|
-0.20/-0.57%
|
35.20
|
35.35
|
34.70
|
35.00
|
34.93
|
35.00
|
3,519,700
|
|
6/30/2025
|
+0.10/+0.28%
|
35.00
|
35.60
|
35.00
|
35.20
|
35.33
|
35.20
|
4,506,800
|
|
6/27/2025
|
0.00 / 0.00%
|
35.10
|
35.40
|
34.80
|
35.10
|
35.04
|
35.10
|
4,179,100
|
|
6/26/2025
|
-0.35/-0.99%
|
35.05
|
35.45
|
34.95
|
35.10
|
35.13
|
35.10
|
4,026,400
|
|
6/25/2025
|
+0.05/+0.14%
|
35.30
|
35.60
|
34.95
|
35.45
|
35.27
|
35.45
|
5,544,600
|
|
6/24/2025
|
-0.25/-0.70%
|
35.75
|
35.75
|
35.40
|
35.40
|
35.53
|
35.40
|
3,084,700
|
|
6/23/2025
|
-0.15/-0.42%
|
35.60
|
36.20
|
35.50
|
35.65
|
35.89
|
35.65
|
6,250,400
|
|
6/20/2025
|
+0.25/+0.70%
|
35.50
|
36.20
|
35.50
|
35.80
|
35.85
|
35.80
|
7,436,300
|
|
6/19/2025
|
0.00 / 0.00%
|
35.55
|
35.55
|
34.80
|
35.55
|
35.21
|
35.55
|
4,428,500
|
|
|
|
|
|
|
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
|
|
|
|
|