|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
-0.80/-1.10%
|
72.30
|
72.50
|
71.50
|
71.70
|
71.88
|
71.70
|
1,687,600
|
|
7/31/2025
|
-0.50/-0.68%
|
73.10
|
73.40
|
70.80
|
72.50
|
71.82
|
72.50
|
9,196,600
|
|
7/30/2025
|
+0.80/+1.11%
|
73.00
|
73.50
|
71.00
|
73.00
|
72.55
|
73.00
|
9,702,500
|
|
7/29/2025
|
-5.40/-6.96%
|
78.50
|
78.50
|
72.20
|
72.20
|
75.58
|
72.20
|
17,409,900
|
|
7/28/2025
|
+1.80/+2.37%
|
76.20
|
78.60
|
75.90
|
77.60
|
77.48
|
77.60
|
12,728,500
|
|
7/25/2025
|
-0.20/-0.26%
|
76.00
|
77.20
|
75.50
|
75.80
|
76.02
|
75.80
|
8,711,800
|
|
7/24/2025
|
-1.30/-1.68%
|
77.50
|
77.50
|
75.40
|
76.00
|
76.41
|
76.00
|
16,440,680
|
|
7/23/2025
|
-0.40/-0.51%
|
78.70
|
79.30
|
77.20
|
77.30
|
77.98
|
77.30
|
8,393,200
|
|
7/22/2025
|
+0.20/+0.26%
|
77.30
|
78.40
|
76.60
|
77.70
|
77.36
|
77.70
|
7,375,500
|
|
7/21/2025
|
-1.60/-2.02%
|
79.60
|
79.80
|
77.50
|
77.50
|
78.48
|
77.50
|
7,866,900
|
|
7/18/2025
|
+2.90/+3.81%
|
76.50
|
81.00
|
76.50
|
79.10
|
79.11
|
79.10
|
15,004,300
|
|
7/17/2025
|
+1.20/+1.60%
|
75.80
|
77.30
|
75.60
|
76.20
|
76.51
|
76.20
|
10,792,700
|
|
7/16/2025
|
+0.50/+0.67%
|
74.30
|
75.50
|
74.00
|
75.00
|
74.67
|
75.00
|
4,169,200
|
|
7/15/2025
|
-0.80/-1.06%
|
75.30
|
76.70
|
74.50
|
74.50
|
75.55
|
74.50
|
9,341,500
|
|
7/14/2025
|
-1.20/-1.57%
|
76.90
|
77.10
|
74.60
|
75.30
|
75.55
|
75.30
|
6,552,400
|
|
7/11/2025
|
-0.40/-0.52%
|
76.80
|
77.50
|
76.10
|
76.50
|
76.77
|
76.50
|
8,284,200
|
|
7/10/2025
|
+1.10/+1.45%
|
76.00
|
78.40
|
75.90
|
76.90
|
77.12
|
76.90
|
12,351,900
|
|
7/9/2025
|
+0.20/+0.26%
|
76.50
|
76.50
|
75.40
|
75.80
|
75.84
|
75.80
|
7,231,700
|
|
7/8/2025
|
+0.80/+1.07%
|
74.90
|
76.20
|
74.60
|
75.60
|
75.24
|
75.60
|
7,088,700
|
|
7/7/2025
|
+0.20/+0.27%
|
75.00
|
75.70
|
74.30
|
74.80
|
74.88
|
74.80
|
5,874,900
|
|
|
|
|
|
|
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
|
|
|
|
|