|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
-0.30/-0.47%
|
63.00
|
63.50
|
62.80
|
62.90
|
63.11
|
62.90
|
6,078,500
|
|
7/29/2025
|
-0.10/-0.16%
|
63.30
|
64.20
|
62.80
|
63.20
|
63.33
|
63.20
|
10,958,000
|
|
7/28/2025
|
+0.10/+0.16%
|
63.30
|
63.90
|
63.00
|
63.30
|
63.35
|
63.30
|
8,462,700
|
|
7/25/2025
|
-0.50/-0.78%
|
63.80
|
63.80
|
63.10
|
63.20
|
63.43
|
63.20
|
5,124,000
|
|
7/24/2025
|
+2.00/+3.24%
|
62.10
|
64.00
|
62.10
|
63.70
|
63.19
|
63.70
|
13,521,100
|
|
7/23/2025
|
+1.50/+2.49%
|
60.40
|
61.70
|
60.20
|
61.70
|
60.80
|
61.70
|
9,228,600
|
|
7/22/2025
|
+0.20/+0.33%
|
60.00
|
60.20
|
59.50
|
60.20
|
59.83
|
60.20
|
4,760,100
|
|
7/21/2025
|
-0.20/-0.33%
|
60.30
|
60.80
|
60.00
|
60.00
|
60.25
|
60.00
|
5,503,300
|
|
7/18/2025
|
+0.10/+0.17%
|
60.10
|
61.10
|
60.00
|
60.20
|
60.39
|
60.20
|
5,826,800
|
|
7/17/2025
|
0.00 / 0.00%
|
60.30
|
60.60
|
59.80
|
60.10
|
60.16
|
60.10
|
6,357,800
|
|
7/16/2025
|
0.00 / 0.00%
|
60.00
|
60.20
|
59.60
|
60.10
|
59.86
|
60.10
|
3,111,000
|
|
7/15/2025
|
-0.20/-0.33%
|
60.60
|
61.20
|
60.10
|
60.10
|
60.55
|
60.10
|
6,553,200
|
|
7/14/2025
|
+0.50/+0.84%
|
60.00
|
60.80
|
59.30
|
60.30
|
60.03
|
60.30
|
6,233,200
|
|
7/11/2025
|
+0.10/+0.17%
|
60.30
|
60.80
|
59.80
|
59.80
|
60.11
|
59.80
|
6,933,200
|
|
7/10/2025
|
-0.50/-0.83%
|
60.50
|
60.60
|
59.70
|
59.70
|
60.03
|
59.70
|
5,396,100
|
|
7/9/2025
|
+1.20/+2.03%
|
59.30
|
60.60
|
59.10
|
60.20
|
59.87
|
60.20
|
9,836,900
|
|
7/8/2025
|
+1.10/+1.90%
|
58.00
|
59.20
|
57.90
|
59.00
|
58.53
|
59.00
|
7,203,100
|
|
7/7/2025
|
+0.10/+0.17%
|
58.00
|
58.30
|
57.70
|
57.90
|
57.93
|
57.90
|
3,762,300
|
|
7/4/2025
|
+0.30/+0.52%
|
57.50
|
57.90
|
57.30
|
57.80
|
57.56
|
57.80
|
2,696,200
|
|
7/3/2025
|
-0.20/-0.35%
|
57.70
|
58.40
|
57.30
|
57.50
|
57.88
|
57.50
|
5,343,100
|
|
|
|
|
|
|
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
|
|
|
|
|