|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
-0.25/-1.32%
|
19.00
|
19.05
|
18.65
|
18.65
|
18.91
|
18.65
|
551,300
|
|
7/30/2025
|
+0.90/+5.00%
|
18.35
|
18.90
|
18.00
|
18.90
|
18.51
|
18.90
|
19,055,300
|
|
7/29/2025
|
-1.35/-6.98%
|
19.60
|
19.65
|
18.00
|
18.00
|
18.81
|
18.00
|
23,009,600
|
|
7/28/2025
|
+0.70/+3.75%
|
18.95
|
19.55
|
18.70
|
19.35
|
19.22
|
19.35
|
21,588,000
|
|
7/25/2025
|
+0.05/+0.27%
|
18.75
|
19.05
|
18.60
|
18.65
|
18.76
|
18.65
|
12,585,100
|
|
7/24/2025
|
-0.30/-1.59%
|
18.95
|
18.95
|
18.50
|
18.60
|
18.63
|
18.60
|
8,540,500
|
|
7/23/2025
|
+0.85/+4.71%
|
18.30
|
19.10
|
18.30
|
18.90
|
18.70
|
18.90
|
27,252,200
|
|
7/22/2025
|
+0.05/+0.28%
|
18.00
|
18.05
|
17.85
|
18.05
|
17.94
|
18.05
|
6,717,000
|
|
7/21/2025
|
+0.05/+0.28%
|
18.15
|
18.55
|
18.00
|
18.00
|
18.28
|
18.00
|
12,213,400
|
|
7/18/2025
|
-0.05/-0.28%
|
18.10
|
18.25
|
17.75
|
17.95
|
17.98
|
17.95
|
10,036,000
|
|
7/17/2025
|
-0.05/-0.28%
|
18.15
|
18.50
|
18.00
|
18.00
|
18.19
|
18.00
|
10,234,400
|
|
7/16/2025
|
+0.15/+0.84%
|
17.95
|
18.10
|
17.90
|
18.05
|
18.00
|
18.05
|
5,630,800
|
|
7/15/2025
|
+0.15/+0.85%
|
17.90
|
18.30
|
17.75
|
17.90
|
18.09
|
17.90
|
17,750,400
|
|
7/14/2025
|
+0.10/+0.57%
|
17.70
|
17.85
|
17.45
|
17.75
|
17.61
|
17.75
|
7,754,000
|
|
7/11/2025
|
-0.05/-0.28%
|
17.80
|
18.05
|
17.45
|
17.65
|
17.74
|
17.65
|
12,997,300
|
|
7/10/2025
|
+0.10/+0.57%
|
17.60
|
17.90
|
17.55
|
17.70
|
17.68
|
17.70
|
8,364,100
|
|
7/9/2025
|
-0.05/-0.28%
|
17.75
|
18.00
|
17.45
|
17.60
|
17.76
|
17.60
|
13,226,000
|
|
7/8/2025
|
+0.30/+1.73%
|
17.45
|
18.00
|
17.35
|
17.65
|
17.71
|
17.65
|
18,716,900
|
|
7/7/2025
|
+0.40/+2.36%
|
17.25
|
17.40
|
16.95
|
17.35
|
17.21
|
17.35
|
13,368,800
|
|
7/4/2025
|
-0.15/-0.88%
|
17.10
|
17.20
|
16.85
|
16.95
|
17.02
|
16.95
|
6,940,900
|
|
|
|
|
|
|
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
|
|
|
|
|