|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+3.10/+6.98%
|
44.40
|
47.50
|
44.10
|
47.50
|
46.04
|
47.50
|
17,487,600
|
|
7/21/2025
|
+2.00/+4.72%
|
42.80
|
44.80
|
42.45
|
44.40
|
43.97
|
44.40
|
17,228,230
|
|
7/18/2025
|
-0.50/-1.17%
|
43.00
|
43.10
|
42.10
|
42.40
|
42.48
|
42.40
|
7,590,600
|
|
7/17/2025
|
+0.20/+0.47%
|
42.95
|
43.50
|
42.30
|
42.90
|
42.93
|
42.90
|
12,399,200
|
|
7/16/2025
|
+0.75/+1.79%
|
41.95
|
42.70
|
41.75
|
42.70
|
42.42
|
42.70
|
9,374,100
|
|
7/15/2025
|
+2.25/+5.67%
|
39.90
|
42.45
|
39.50
|
41.95
|
41.13
|
41.95
|
36,308,670
|
|
7/14/2025
|
-0.30/-0.75%
|
40.40
|
40.40
|
39.20
|
39.70
|
39.78
|
39.70
|
10,675,600
|
|
7/11/2025
|
+0.20/+0.50%
|
40.05
|
40.80
|
39.75
|
40.00
|
40.12
|
40.00
|
14,592,200
|
|
7/10/2025
|
+0.25/+0.63%
|
39.70
|
40.05
|
39.20
|
39.80
|
39.64
|
39.80
|
7,123,400
|
|
7/9/2025
|
+0.05/+0.13%
|
39.95
|
40.40
|
39.15
|
39.55
|
39.84
|
39.55
|
15,192,300
|
|
7/8/2025
|
+0.50/+1.28%
|
39.05
|
39.50
|
38.50
|
39.50
|
38.91
|
39.50
|
8,906,700
|
|
7/7/2025
|
-1.00/-2.50%
|
40.75
|
40.75
|
38.30
|
39.00
|
39.33
|
39.00
|
20,517,200
|
|
7/4/2025
|
+0.15/+0.38%
|
40.35
|
40.50
|
39.25
|
40.00
|
39.82
|
40.00
|
14,518,800
|
|
7/3/2025
|
+1.75/+4.59%
|
38.30
|
40.75
|
37.85
|
39.85
|
39.50
|
39.85
|
26,109,200
|
|
7/2/2025
|
+1.10/+2.97%
|
37.10
|
38.15
|
36.90
|
38.10
|
37.66
|
38.10
|
18,533,900
|
|
7/1/2025
|
-0.40/-1.07%
|
37.60
|
37.60
|
36.75
|
37.00
|
37.02
|
37.00
|
10,580,800
|
|
6/30/2025
|
+0.10/+0.27%
|
37.65
|
37.70
|
37.35
|
37.40
|
37.45
|
37.40
|
7,345,300
|
|
6/27/2025
|
-0.20/-0.53%
|
37.60
|
37.90
|
36.85
|
37.30
|
37.26
|
37.30
|
11,442,200
|
|
6/26/2025
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.70
|
37.50
|
37.12
|
37.50
|
19,724,800
|
|
6/25/2025
|
+0.25/+0.67%
|
37.55
|
38.15
|
37.40
|
37.50
|
37.71
|
37.50
|
18,449,500
|
|
|
|
|
|
|
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
|
|
|
|
|