|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
-0.65/-1.57%
|
41.60
|
41.60
|
40.50
|
40.85
|
41.02
|
40.85
|
805,600
|
|
7/31/2025
|
0.00 / 0.00%
|
41.55
|
41.95
|
39.95
|
41.50
|
40.82
|
41.50
|
2,429,700
|
|
7/30/2025
|
+1.75/+4.40%
|
39.80
|
41.50
|
38.85
|
41.50
|
39.64
|
41.50
|
4,127,900
|
|
7/29/2025
|
-2.95/-6.91%
|
42.70
|
42.70
|
39.75
|
39.75
|
40.88
|
39.75
|
6,674,800
|
|
7/28/2025
|
+1.05/+2.52%
|
42.10
|
43.25
|
41.80
|
42.70
|
42.50
|
42.70
|
5,759,500
|
|
7/25/2025
|
+1.20/+2.97%
|
40.55
|
41.65
|
40.15
|
41.65
|
40.88
|
41.65
|
2,671,000
|
|
7/24/2025
|
+0.65/+1.63%
|
40.00
|
41.75
|
39.80
|
40.45
|
40.66
|
40.45
|
33,983,966
|
|
7/23/2025
|
+0.05/+0.13%
|
40.05
|
40.25
|
39.45
|
39.80
|
39.75
|
39.80
|
2,612,500
|
|
7/22/2025
|
-0.25/-0.63%
|
39.20
|
39.80
|
38.90
|
39.75
|
39.42
|
39.75
|
3,833,900
|
|
7/21/2025
|
-0.70/-1.72%
|
40.60
|
40.90
|
39.85
|
40.00
|
40.18
|
40.00
|
3,532,200
|
|
7/18/2025
|
-0.65/-1.57%
|
41.45
|
43.00
|
40.70
|
40.70
|
41.54
|
40.70
|
3,895,300
|
|
7/17/2025
|
+1.70/+4.29%
|
40.00
|
41.45
|
39.75
|
41.35
|
40.88
|
41.35
|
6,292,600
|
|
7/16/2025
|
0.00 / 0.00%
|
40.00
|
40.95
|
39.55
|
39.65
|
39.84
|
39.65
|
5,986,400
|
|
7/15/2025
|
+0.70/+1.80%
|
39.90
|
40.45
|
39.00
|
39.65
|
39.71
|
39.65
|
5,053,400
|
|
7/14/2025
|
+0.10/+0.26%
|
38.75
|
40.85
|
37.95
|
38.95
|
39.42
|
38.95
|
5,099,500
|
|
7/11/2025
|
-0.65/-1.65%
|
39.55
|
39.55
|
38.85
|
38.85
|
39.12
|
38.85
|
3,695,600
|
|
7/10/2025
|
-0.25/-0.63%
|
39.90
|
40.45
|
39.45
|
39.50
|
39.80
|
39.50
|
4,948,400
|
|
7/9/2025
|
+0.25/+0.63%
|
39.80
|
39.95
|
39.35
|
39.75
|
39.64
|
39.75
|
3,441,300
|
|
7/8/2025
|
0.00 / 0.00%
|
39.55
|
39.60
|
39.10
|
39.50
|
39.36
|
39.50
|
1,979,900
|
|
7/7/2025
|
+0.35/+0.89%
|
39.20
|
40.00
|
38.80
|
39.50
|
39.30
|
39.50
|
2,658,900
|
|
|
|
|
|
|
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
|
|
|
|
|