|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+1.40/+3.37%
|
41.80
|
43.05
|
41.80
|
43.00
|
42.47
|
43.00
|
3,708,500
|
|
7/22/2025
|
+0.25/+0.60%
|
41.50
|
41.80
|
41.00
|
41.60
|
41.44
|
41.60
|
1,665,700
|
|
7/21/2025
|
-0.45/-1.08%
|
42.00
|
42.40
|
41.35
|
41.35
|
41.75
|
41.35
|
1,357,700
|
|
7/18/2025
|
+0.15/+0.36%
|
42.20
|
42.20
|
41.50
|
41.80
|
41.74
|
41.80
|
1,388,800
|
|
7/17/2025
|
+0.05/+0.12%
|
41.70
|
42.45
|
41.40
|
41.65
|
41.74
|
41.65
|
2,645,300
|
|
7/16/2025
|
-0.20/-0.48%
|
41.75
|
42.10
|
41.30
|
41.60
|
41.54
|
41.60
|
1,437,100
|
|
7/15/2025
|
-0.20/-0.48%
|
42.50
|
42.90
|
41.80
|
41.80
|
42.25
|
41.80
|
1,609,400
|
|
7/14/2025
|
-0.30/-0.71%
|
42.65
|
42.95
|
41.60
|
42.00
|
42.00
|
42.00
|
1,413,900
|
|
7/11/2025
|
-0.70/-1.63%
|
43.00
|
44.00
|
42.30
|
42.30
|
43.09
|
42.30
|
2,756,700
|
|
7/10/2025
|
+1.95/+4.75%
|
41.50
|
43.65
|
41.45
|
43.00
|
42.72
|
43.00
|
2,317,200
|
|
7/9/2025
|
-0.60/-1.44%
|
41.80
|
41.90
|
41.05
|
41.05
|
41.29
|
41.05
|
2,178,900
|
|
7/8/2025
|
+0.65/+1.59%
|
41.30
|
41.75
|
40.80
|
41.65
|
41.28
|
41.65
|
2,141,300
|
|
7/7/2025
|
-0.35/-0.85%
|
41.50
|
41.95
|
40.80
|
41.00
|
41.14
|
41.00
|
1,678,500
|
|
7/4/2025
|
+0.55/+1.35%
|
40.85
|
41.85
|
40.70
|
41.35
|
41.41
|
41.35
|
2,267,200
|
|
7/3/2025
|
0.00 / 0.00%
|
41.00
|
41.80
|
40.10
|
40.80
|
41.11
|
40.80
|
2,847,600
|
|
7/2/2025
|
-1.50/-3.55%
|
42.40
|
42.50
|
40.15
|
40.80
|
41.30
|
40.80
|
3,527,300
|
|
7/1/2025
|
+1.00/+2.42%
|
41.45
|
42.80
|
40.90
|
42.30
|
41.91
|
42.30
|
2,843,000
|
|
6/30/2025
|
+2.25/+5.76%
|
40.25
|
41.75
|
40.25
|
41.30
|
41.34
|
41.30
|
4,195,300
|
|
6/27/2025
|
+2.55/+6.99%
|
36.80
|
39.05
|
36.80
|
39.05
|
38.42
|
39.05
|
3,202,400
|
|
6/26/2025
|
-0.10/-0.27%
|
36.95
|
36.95
|
36.40
|
36.50
|
36.65
|
36.50
|
859,700
|
|
|
|
|
|
|
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
|
|
|
|
|