|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
-0.35/-2.71%
|
13.05
|
13.15
|
12.45
|
12.55
|
12.72
|
12.55
|
2,418,700
|
|
7/30/2025
|
-0.90/-6.52%
|
13.55
|
13.80
|
12.90
|
12.90
|
13.14
|
12.90
|
4,606,800
|
|
7/29/2025
|
-1.00/-6.76%
|
15.00
|
15.15
|
13.80
|
13.80
|
14.14
|
13.80
|
4,053,500
|
|
7/28/2025
|
+0.50/+3.50%
|
14.55
|
15.15
|
14.40
|
14.80
|
14.65
|
14.80
|
3,403,400
|
|
7/25/2025
|
+0.25/+1.78%
|
14.20
|
14.60
|
13.95
|
14.30
|
14.30
|
14.30
|
2,935,800
|
|
7/24/2025
|
+0.10/+0.72%
|
14.15
|
14.20
|
13.80
|
14.05
|
13.97
|
14.05
|
1,206,500
|
|
7/23/2025
|
+0.20/+1.45%
|
13.75
|
14.15
|
13.70
|
13.95
|
13.92
|
13.95
|
2,607,200
|
|
7/22/2025
|
+0.15/+1.10%
|
13.55
|
13.80
|
13.45
|
13.75
|
13.60
|
13.75
|
1,333,400
|
|
7/21/2025
|
-0.30/-2.16%
|
13.90
|
13.95
|
13.60
|
13.60
|
13.72
|
13.60
|
1,352,600
|
|
7/18/2025
|
+0.05/+0.36%
|
14.05
|
14.40
|
13.90
|
13.90
|
14.11
|
13.90
|
2,672,100
|
|
7/17/2025
|
+0.25/+1.84%
|
13.70
|
14.15
|
13.60
|
13.85
|
13.85
|
13.85
|
1,868,200
|
|
7/16/2025
|
+0.05/+0.37%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.64
|
13.60
|
674,500
|
|
7/15/2025
|
-0.45/-3.21%
|
14.25
|
14.25
|
13.55
|
13.55
|
13.81
|
13.55
|
1,675,900
|
|
7/14/2025
|
+0.60/+4.48%
|
13.45
|
14.00
|
12.75
|
14.00
|
13.25
|
14.00
|
3,853,700
|
|
7/11/2025
|
-0.75/-5.30%
|
14.15
|
14.15
|
13.40
|
13.40
|
13.68
|
13.40
|
5,293,500
|
|
7/10/2025
|
-0.60/-4.07%
|
14.75
|
14.90
|
14.15
|
14.15
|
14.34
|
14.15
|
2,754,700
|
|
7/9/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.68
|
14.75
|
1,173,300
|
|
7/8/2025
|
+0.70/+4.98%
|
14.20
|
15.00
|
14.10
|
14.75
|
14.78
|
14.75
|
3,845,900
|
|
7/7/2025
|
+0.10/+0.72%
|
14.15
|
14.25
|
13.95
|
14.05
|
14.04
|
14.05
|
1,248,700
|
|
7/4/2025
|
+0.05/+0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
14.07
|
13.95
|
886,100
|
|
|
|
|
|
|
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
|
|
|
|
|