|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
+0.45/+1.06%
|
42.60
|
43.60
|
42.50
|
43.00
|
43.07
|
43.00
|
621,700
|
|
7/31/2025
|
-0.45/-1.05%
|
43.80
|
43.80
|
42.05
|
42.55
|
42.64
|
42.55
|
1,534,600
|
|
7/30/2025
|
-0.25/-0.58%
|
43.00
|
44.00
|
42.00
|
43.00
|
42.89
|
43.00
|
3,177,300
|
|
7/29/2025
|
-3.25/-6.99%
|
47.00
|
47.00
|
43.25
|
43.25
|
44.63
|
43.25
|
6,569,200
|
|
7/28/2025
|
+0.05/+0.11%
|
46.30
|
47.50
|
45.95
|
46.50
|
46.22
|
46.50
|
5,029,100
|
|
7/25/2025
|
-0.55/-1.17%
|
47.00
|
47.85
|
46.45
|
46.45
|
46.78
|
46.45
|
2,969,900
|
|
7/24/2025
|
-1.00/-2.08%
|
48.10
|
48.50
|
46.70
|
47.00
|
47.30
|
47.00
|
2,301,300
|
|
7/23/2025
|
+1.55/+3.34%
|
46.65
|
48.50
|
46.35
|
48.00
|
47.21
|
48.00
|
4,547,500
|
|
7/22/2025
|
+0.45/+0.98%
|
45.80
|
46.55
|
45.20
|
46.45
|
45.92
|
46.45
|
2,757,300
|
|
7/21/2025
|
-0.60/-1.29%
|
47.50
|
47.50
|
45.50
|
46.00
|
46.51
|
46.00
|
2,533,600
|
|
7/18/2025
|
+2.10/+4.72%
|
44.95
|
47.00
|
44.45
|
46.60
|
46.23
|
46.60
|
6,776,600
|
|
7/17/2025
|
+0.30/+0.68%
|
44.30
|
45.75
|
44.15
|
44.50
|
44.66
|
44.50
|
3,659,700
|
|
7/16/2025
|
+0.20/+0.45%
|
44.05
|
44.45
|
43.80
|
44.20
|
44.01
|
44.20
|
1,032,900
|
|
7/15/2025
|
-0.60/-1.35%
|
45.25
|
46.15
|
44.00
|
44.00
|
44.98
|
44.00
|
4,082,400
|
|
7/14/2025
|
+0.60/+1.36%
|
43.60
|
44.95
|
43.20
|
44.60
|
43.71
|
44.60
|
2,649,800
|
|
7/11/2025
|
-0.70/-1.57%
|
44.70
|
44.75
|
43.80
|
44.00
|
44.04
|
44.00
|
2,631,500
|
|
7/10/2025
|
+0.50/+1.13%
|
44.20
|
45.60
|
44.00
|
44.70
|
44.94
|
44.70
|
4,696,100
|
|
7/9/2025
|
+0.05/+0.11%
|
44.30
|
44.40
|
43.70
|
44.20
|
43.90
|
44.20
|
2,335,200
|
|
7/8/2025
|
+0.10/+0.23%
|
44.20
|
44.80
|
43.75
|
44.15
|
44.10
|
44.15
|
2,141,900
|
|
7/7/2025
|
+0.25/+0.57%
|
44.00
|
44.25
|
43.10
|
44.05
|
43.67
|
44.05
|
2,353,100
|
|
|
|
|
|
|
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
|
|
|
|
|