|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
-0.40/-1.05%
|
38.20
|
38.40
|
37.60
|
37.80
|
37.86
|
37.80
|
2,845,800
|
|
7/24/2025
|
-0.70/-1.80%
|
39.30
|
39.30
|
37.80
|
38.20
|
38.31
|
38.20
|
2,839,800
|
|
7/23/2025
|
+2.50/+6.87%
|
36.60
|
38.90
|
36.25
|
38.90
|
37.82
|
38.90
|
6,357,500
|
|
7/22/2025
|
+0.25/+0.69%
|
35.85
|
37.20
|
35.85
|
36.40
|
36.64
|
36.40
|
2,942,400
|
|
7/21/2025
|
+0.50/+1.40%
|
35.70
|
36.50
|
35.70
|
36.15
|
36.06
|
36.15
|
1,687,100
|
|
7/18/2025
|
-0.35/-0.97%
|
36.15
|
36.15
|
35.60
|
35.65
|
35.76
|
35.65
|
2,050,100
|
|
7/17/2025
|
+0.05/+0.14%
|
36.10
|
36.60
|
35.85
|
36.00
|
36.20
|
36.00
|
1,734,500
|
|
7/16/2025
|
-0.05/-0.14%
|
36.00
|
36.10
|
35.80
|
35.95
|
35.89
|
35.95
|
672,700
|
|
7/15/2025
|
0.00 / 0.00%
|
36.30
|
36.65
|
36.00
|
36.00
|
36.35
|
36.00
|
2,215,800
|
|
7/14/2025
|
+0.25/+0.70%
|
35.75
|
36.00
|
35.30
|
36.00
|
35.60
|
36.00
|
1,463,300
|
|
7/11/2025
|
-0.50/-1.38%
|
36.20
|
36.25
|
35.65
|
35.75
|
35.83
|
35.75
|
2,880,600
|
|
7/10/2025
|
+0.10/+0.28%
|
36.40
|
36.70
|
36.10
|
36.25
|
36.27
|
36.25
|
994,200
|
|
7/9/2025
|
-0.30/-0.82%
|
36.70
|
36.90
|
36.15
|
36.15
|
36.34
|
36.15
|
1,610,200
|
|
7/8/2025
|
+0.60/+1.67%
|
35.95
|
36.70
|
35.80
|
36.45
|
36.23
|
36.45
|
1,971,500
|
|
7/7/2025
|
+0.10/+0.28%
|
36.10
|
36.60
|
35.80
|
35.85
|
36.06
|
35.85
|
1,456,700
|
|
7/4/2025
|
+0.05/+0.14%
|
35.70
|
36.10
|
35.65
|
35.75
|
35.79
|
35.75
|
819,200
|
|
7/3/2025
|
-0.65/-1.79%
|
36.35
|
36.90
|
35.60
|
35.70
|
36.26
|
35.70
|
2,614,000
|
|
7/2/2025
|
+0.45/+1.25%
|
35.80
|
36.35
|
35.60
|
36.35
|
35.90
|
36.35
|
1,790,900
|
|
7/1/2025
|
-0.90/-2.45%
|
36.95
|
36.95
|
35.80
|
35.90
|
36.20
|
35.90
|
1,906,300
|
|
6/30/2025
|
+0.95/+2.65%
|
35.95
|
37.25
|
35.95
|
36.80
|
36.75
|
36.80
|
3,156,300
|
|
|
|
|
|
|
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
|
|
|
|
|