|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
-0.20/-0.49%
|
41.10
|
41.70
|
39.90
|
40.85
|
40.76
|
40.85
|
7,531,500
|
|
7/29/2025
|
-3.05/-6.92%
|
45.10
|
45.10
|
41.05
|
41.05
|
42.62
|
41.05
|
12,863,400
|
|
7/28/2025
|
+2.30/+5.50%
|
42.90
|
44.50
|
42.80
|
44.10
|
43.70
|
44.10
|
9,578,100
|
|
7/25/2025
|
+1.30/+3.21%
|
40.75
|
42.40
|
40.60
|
41.80
|
41.54
|
41.80
|
10,153,200
|
|
7/24/2025
|
-0.55/-1.34%
|
41.30
|
41.35
|
40.20
|
40.50
|
40.57
|
40.50
|
5,562,900
|
|
7/23/2025
|
+0.35/+0.86%
|
41.00
|
41.95
|
40.65
|
41.05
|
41.35
|
41.05
|
8,076,100
|
|
7/22/2025
|
+0.70/+1.75%
|
39.90
|
41.00
|
39.65
|
40.70
|
40.39
|
40.70
|
5,338,600
|
|
7/21/2025
|
-1.10/-2.68%
|
41.10
|
41.40
|
40.00
|
40.00
|
40.41
|
40.00
|
8,279,500
|
|
7/18/2025
|
-0.05/-0.12%
|
40.95
|
42.15
|
40.90
|
41.10
|
41.33
|
41.10
|
7,515,200
|
|
7/17/2025
|
-0.40/-0.96%
|
41.80
|
42.30
|
41.00
|
41.15
|
41.40
|
41.15
|
5,663,600
|
|
7/16/2025
|
+0.40/+0.97%
|
41.15
|
42.05
|
40.75
|
41.55
|
41.32
|
41.55
|
6,047,900
|
|
7/15/2025
|
-0.65/-1.56%
|
42.00
|
43.25
|
41.10
|
41.15
|
42.17
|
41.15
|
9,265,300
|
|
7/14/2025
|
+0.90/+2.20%
|
41.05
|
43.10
|
40.05
|
41.80
|
41.67
|
41.80
|
6,619,700
|
|
7/11/2025
|
+0.85/+2.12%
|
40.05
|
41.75
|
39.35
|
40.90
|
40.57
|
40.90
|
10,767,011
|
|
7/10/2025
|
-0.45/-1.11%
|
40.60
|
40.65
|
39.95
|
40.05
|
40.19
|
40.05
|
5,819,100
|
|
7/9/2025
|
+0.50/+1.25%
|
40.05
|
41.50
|
40.00
|
40.50
|
40.92
|
40.50
|
8,445,800
|
|
7/8/2025
|
+0.10/+0.25%
|
40.25
|
40.95
|
39.90
|
40.00
|
40.25
|
40.00
|
6,811,900
|
|
7/7/2025
|
+0.50/+1.27%
|
39.75
|
40.20
|
39.40
|
39.90
|
39.72
|
39.90
|
5,279,100
|
|
7/4/2025
|
-0.40/-1.01%
|
40.20
|
40.50
|
39.20
|
39.40
|
39.59
|
39.40
|
5,345,100
|
|
7/3/2025
|
-0.05/-0.13%
|
39.90
|
40.95
|
38.90
|
39.80
|
40.21
|
39.80
|
9,138,176
|
|
|
|
|
|
|
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
|
|
|
|
|