|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
-0.40/-0.89%
|
44.70
|
45.50
|
44.00
|
44.30
|
44.45
|
44.30
|
2,949,300
|
|
7/29/2025
|
-2.40/-5.10%
|
47.60
|
48.40
|
44.70
|
44.70
|
46.60
|
44.70
|
4,685,500
|
|
7/28/2025
|
+0.50/+1.07%
|
45.00
|
47.70
|
44.90
|
47.10
|
47.15
|
47.10
|
4,239,700
|
|
7/25/2025
|
-0.10/-0.21%
|
46.70
|
47.40
|
46.60
|
46.60
|
46.94
|
46.60
|
2,163,600
|
|
7/24/2025
|
+0.70/+1.52%
|
46.10
|
47.10
|
45.80
|
46.70
|
46.43
|
46.70
|
1,974,700
|
|
7/23/2025
|
+0.60/+1.32%
|
45.50
|
46.40
|
45.50
|
46.00
|
46.13
|
46.00
|
2,137,900
|
|
7/22/2025
|
-0.20/-0.44%
|
45.60
|
46.00
|
44.80
|
45.40
|
45.23
|
45.40
|
2,432,200
|
|
7/21/2025
|
-0.50/-1.08%
|
46.10
|
46.80
|
45.60
|
45.60
|
45.90
|
45.60
|
1,931,500
|
|
7/18/2025
|
-0.10/-0.22%
|
46.20
|
47.20
|
46.10
|
46.10
|
46.55
|
46.10
|
3,401,100
|
|
7/17/2025
|
+0.20/+0.43%
|
46.10
|
47.20
|
46.00
|
46.20
|
46.55
|
46.20
|
1,709,600
|
|
7/16/2025
|
-0.30/-0.65%
|
46.30
|
46.40
|
45.90
|
46.00
|
46.08
|
46.00
|
906,000
|
|
7/15/2025
|
-0.10/-0.22%
|
46.70
|
46.80
|
46.20
|
46.30
|
46.40
|
46.30
|
1,505,700
|
|
7/14/2025
|
+0.20/+0.43%
|
46.90
|
47.00
|
45.80
|
46.40
|
46.36
|
46.40
|
1,002,400
|
|
7/11/2025
|
-0.40/-0.86%
|
46.60
|
46.90
|
46.20
|
46.20
|
46.55
|
46.20
|
1,557,400
|
|
7/10/2025
|
-0.90/-1.89%
|
47.50
|
47.80
|
46.60
|
46.60
|
46.87
|
46.60
|
1,928,800
|
|
7/9/2025
|
-0.40/-0.84%
|
48.00
|
48.20
|
47.00
|
47.50
|
47.39
|
47.50
|
1,486,800
|
|
7/8/2025
|
+1.00/+2.13%
|
47.00
|
49.00
|
46.70
|
47.90
|
47.43
|
47.90
|
2,288,500
|
|
7/7/2025
|
+0.50/+1.08%
|
46.40
|
47.30
|
45.80
|
46.90
|
46.41
|
46.90
|
2,075,500
|
|
7/4/2025
|
-1.40/-2.93%
|
47.60
|
47.70
|
46.30
|
46.40
|
46.74
|
46.40
|
3,348,800
|
|
7/3/2025
|
-0.40/-0.83%
|
48.20
|
48.40
|
44.00
|
47.80
|
46.98
|
47.80
|
8,097,000
|
|
|
|
|
|
|
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
|
|
|
|
|