|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
-0.80/-2.35%
|
34.45
|
34.45
|
33.20
|
33.20
|
33.57
|
33.20
|
1,106,800
|
|
7/23/2025
|
+0.90/+2.72%
|
33.40
|
34.95
|
33.40
|
34.00
|
34.37
|
34.00
|
3,057,300
|
|
7/22/2025
|
+1.50/+4.75%
|
33.70
|
33.70
|
32.50
|
33.10
|
33.16
|
33.10
|
3,865,600
|
|
7/21/2025
|
+2.05/+6.94%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
761,100
|
|
7/18/2025
|
+0.05/+0.13%
|
37.85
|
37.90
|
37.40
|
37.50
|
37.53
|
29.55
|
3,203,400
|
|
7/17/2025
|
-0.25/-0.66%
|
37.80
|
37.80
|
37.45
|
37.45
|
37.61
|
29.51
|
2,772,300
|
|
7/16/2025
|
+0.10/+0.27%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.82
|
29.71
|
854,900
|
|
7/15/2025
|
+0.30/+0.80%
|
37.60
|
38.00
|
37.55
|
37.60
|
37.76
|
29.63
|
2,380,500
|
|
7/14/2025
|
+0.10/+0.27%
|
37.35
|
37.45
|
37.25
|
37.30
|
37.31
|
29.40
|
1,221,400
|
|
7/11/2025
|
-0.60/-1.59%
|
37.80
|
37.80
|
37.20
|
37.20
|
37.43
|
29.32
|
3,140,500
|
|
7/10/2025
|
-0.30/-0.79%
|
38.10
|
38.20
|
37.80
|
37.80
|
37.95
|
29.79
|
1,966,000
|
|
7/9/2025
|
+0.10/+0.26%
|
38.00
|
38.30
|
38.00
|
38.10
|
38.18
|
30.03
|
2,308,600
|
|
7/8/2025
|
0.00 / 0.00%
|
38.35
|
38.35
|
37.90
|
38.00
|
37.97
|
29.95
|
2,525,700
|
|
7/7/2025
|
-0.40/-1.04%
|
38.40
|
38.50
|
38.00
|
38.00
|
38.17
|
29.95
|
1,813,000
|
|
7/4/2025
|
+0.05/+0.13%
|
38.50
|
38.80
|
38.30
|
38.40
|
38.43
|
30.26
|
1,569,000
|
|
7/3/2025
|
-0.25/-0.65%
|
38.50
|
38.85
|
38.30
|
38.35
|
38.48
|
30.22
|
1,350,300
|
|
7/2/2025
|
-0.30/-0.77%
|
39.15
|
39.30
|
38.50
|
38.60
|
38.77
|
30.42
|
1,347,100
|
|
7/1/2025
|
+1.00/+2.64%
|
38.15
|
38.90
|
38.10
|
38.90
|
38.50
|
30.66
|
3,204,000
|
|
6/30/2025
|
+0.15/+0.40%
|
37.70
|
38.15
|
37.30
|
37.90
|
37.73
|
29.87
|
1,475,200
|
|
6/27/2025
|
-0.05/-0.13%
|
37.85
|
37.90
|
37.40
|
37.75
|
37.55
|
29.75
|
1,450,400
|
|
|
|
|
|
|
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
|
|
|
|
|