|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
-2.30/-2.41%
|
95.70
|
95.70
|
93.20
|
93.20
|
94.12
|
93.20
|
2,108,600
|
|
7/22/2025
|
+3.50/+3.80%
|
91.20
|
95.60
|
90.00
|
95.50
|
93.54
|
95.50
|
4,543,700
|
|
7/21/2025
|
-4.00/-4.17%
|
96.10
|
96.40
|
91.10
|
92.00
|
93.71
|
92.00
|
5,937,800
|
|
7/18/2025
|
+1.90/+2.02%
|
95.20
|
98.00
|
94.10
|
96.00
|
96.15
|
96.00
|
5,808,100
|
|
7/17/2025
|
+6.10/+6.93%
|
88.30
|
94.10
|
88.30
|
94.10
|
92.97
|
94.10
|
9,066,400
|
|
7/16/2025
|
+0.60/+0.69%
|
87.30
|
89.50
|
86.70
|
88.00
|
88.33
|
88.00
|
3,147,800
|
|
7/15/2025
|
-1.40/-1.58%
|
88.80
|
88.80
|
87.00
|
87.40
|
87.69
|
87.40
|
4,508,200
|
|
7/14/2025
|
+0.90/+1.02%
|
89.80
|
91.00
|
86.10
|
88.80
|
88.57
|
88.80
|
5,761,800
|
|
7/11/2025
|
+1.90/+2.21%
|
86.70
|
89.60
|
86.70
|
87.90
|
88.26
|
87.90
|
5,422,500
|
|
7/10/2025
|
+4.20/+5.13%
|
82.00
|
86.50
|
81.70
|
86.00
|
84.81
|
86.00
|
7,141,900
|
|
7/9/2025
|
+2.60/+3.28%
|
79.30
|
82.00
|
79.30
|
81.80
|
80.62
|
81.80
|
4,667,300
|
|
7/8/2025
|
+2.30/+2.99%
|
76.90
|
79.50
|
76.80
|
79.20
|
78.45
|
79.20
|
4,391,400
|
|
7/7/2025
|
+0.90/+1.18%
|
75.70
|
76.90
|
75.30
|
76.90
|
76.11
|
76.90
|
3,506,300
|
|
7/4/2025
|
-0.30/-0.39%
|
76.30
|
76.40
|
75.20
|
76.00
|
75.73
|
76.00
|
3,225,500
|
|
7/3/2025
|
+0.30/+0.39%
|
75.20
|
76.80
|
75.20
|
76.30
|
76.12
|
76.30
|
3,248,300
|
|
7/2/2025
|
-0.30/-0.39%
|
75.30
|
76.10
|
74.70
|
76.00
|
75.23
|
76.00
|
5,928,100
|
|
7/1/2025
|
-0.40/-0.52%
|
76.40
|
76.70
|
74.80
|
76.30
|
76.02
|
76.30
|
3,887,900
|
|
6/30/2025
|
-0.30/-0.39%
|
77.00
|
77.00
|
76.00
|
76.70
|
76.50
|
76.70
|
5,019,700
|
|
6/27/2025
|
+1.00/+1.32%
|
76.50
|
77.40
|
74.00
|
77.00
|
75.83
|
77.00
|
5,181,200
|
|
6/26/2025
|
-1.90/-2.44%
|
77.30
|
77.80
|
75.70
|
76.00
|
76.60
|
76.00
|
4,678,200
|
|
|
|
|
|
|
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
|
|
|
|
|