|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
+0.80/+2.48%
|
32.50
|
33.40
|
32.00
|
33.00
|
32.71
|
33.00
|
4,271,700
|
|
7/23/2025
|
+1.30/+4.21%
|
31.25
|
32.20
|
30.60
|
32.20
|
31.49
|
32.20
|
11,403,400
|
|
7/22/2025
|
+0.65/+2.15%
|
30.10
|
31.80
|
30.10
|
30.90
|
31.00
|
30.90
|
7,645,000
|
|
7/21/2025
|
+0.25/+0.83%
|
30.10
|
31.65
|
29.60
|
30.25
|
30.72
|
30.25
|
9,126,500
|
|
7/18/2025
|
-0.40/-1.32%
|
30.70
|
31.20
|
29.75
|
30.00
|
30.26
|
30.00
|
7,872,400
|
|
7/17/2025
|
+0.65/+2.18%
|
29.90
|
31.50
|
29.70
|
30.40
|
30.45
|
30.40
|
9,265,000
|
|
7/16/2025
|
+0.10/+0.34%
|
29.95
|
30.25
|
29.55
|
29.75
|
29.86
|
29.75
|
5,932,600
|
|
7/15/2025
|
+1.90/+6.85%
|
28.45
|
29.65
|
28.15
|
29.65
|
28.94
|
29.65
|
17,721,400
|
|
7/14/2025
|
+1.80/+6.94%
|
25.95
|
27.75
|
25.35
|
27.75
|
26.67
|
27.75
|
11,393,800
|
|
7/11/2025
|
-0.45/-1.70%
|
26.40
|
26.45
|
25.85
|
25.95
|
26.04
|
25.95
|
7,212,100
|
|
7/10/2025
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.35
|
26.40
|
26.60
|
26.40
|
4,586,600
|
|
7/9/2025
|
-0.05/-0.19%
|
26.70
|
26.90
|
26.20
|
26.40
|
26.50
|
26.40
|
8,228,200
|
|
7/8/2025
|
+0.10/+0.38%
|
26.55
|
26.70
|
26.20
|
26.45
|
26.41
|
26.45
|
5,803,800
|
|
7/7/2025
|
+0.60/+2.33%
|
26.05
|
26.45
|
25.70
|
26.35
|
26.15
|
26.35
|
9,175,400
|
|
7/4/2025
|
+0.30/+1.18%
|
25.65
|
26.40
|
25.60
|
25.75
|
25.98
|
25.75
|
8,420,700
|
|
7/3/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.05
|
25.45
|
25.56
|
25.45
|
6,360,100
|
|
7/2/2025
|
+0.15/+0.59%
|
25.35
|
25.45
|
25.05
|
25.45
|
25.27
|
25.45
|
2,473,900
|
|
7/1/2025
|
-0.45/-1.75%
|
25.90
|
25.90
|
25.15
|
25.30
|
25.44
|
25.30
|
3,948,900
|
|
6/30/2025
|
+0.85/+3.41%
|
25.10
|
26.20
|
24.95
|
25.75
|
25.59
|
25.75
|
7,277,400
|
|
6/27/2025
|
0.00 / 0.00%
|
25.05
|
25.55
|
24.85
|
24.90
|
25.17
|
24.90
|
3,365,300
|
|
|
|
|
|
|
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
|
|
|
|
|