|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.20
|
28.45
|
28.49
|
28.45
|
3,391,600
|
|
7/23/2025
|
0.00 / 0.00%
|
28.55
|
29.00
|
28.40
|
28.45
|
28.66
|
28.45
|
4,750,400
|
|
7/22/2025
|
+0.10/+0.35%
|
28.15
|
28.60
|
28.10
|
28.45
|
28.27
|
28.45
|
3,357,400
|
|
7/21/2025
|
-0.10/-0.35%
|
28.70
|
28.75
|
28.15
|
28.35
|
28.43
|
28.35
|
3,380,400
|
|
7/18/2025
|
+0.05/+0.18%
|
28.60
|
28.70
|
28.25
|
28.45
|
28.44
|
28.45
|
5,931,000
|
|
7/17/2025
|
+0.20/+0.71%
|
28.30
|
28.80
|
28.15
|
28.40
|
28.50
|
28.40
|
6,292,300
|
|
7/16/2025
|
+0.10/+0.36%
|
27.90
|
28.25
|
27.90
|
28.20
|
28.07
|
28.20
|
3,417,800
|
|
7/15/2025
|
-0.25/-0.88%
|
28.50
|
28.60
|
28.05
|
28.10
|
28.39
|
28.10
|
4,889,200
|
|
7/14/2025
|
+0.85/+3.09%
|
27.70
|
28.45
|
27.50
|
28.35
|
28.06
|
28.35
|
19,670,000
|
|
7/11/2025
|
+0.10/+0.36%
|
27.40
|
27.65
|
27.15
|
27.50
|
27.39
|
27.50
|
7,142,000
|
|
7/10/2025
|
-0.35/-1.26%
|
27.80
|
27.95
|
27.40
|
27.40
|
27.56
|
27.40
|
7,059,400
|
|
7/9/2025
|
+0.25/+0.91%
|
27.50
|
27.95
|
27.45
|
27.75
|
27.72
|
27.75
|
10,304,400
|
|
7/8/2025
|
+0.55/+2.04%
|
27.30
|
27.80
|
27.25
|
27.50
|
27.46
|
27.50
|
11,341,600
|
|
7/7/2025
|
+0.15/+0.56%
|
27.00
|
27.25
|
26.55
|
26.95
|
26.81
|
26.95
|
5,610,200
|
|
7/4/2025
|
+0.20/+0.75%
|
26.50
|
26.80
|
26.45
|
26.80
|
26.61
|
26.80
|
3,321,200
|
|
7/3/2025
|
-0.55/-2.03%
|
26.80
|
27.00
|
26.10
|
26.60
|
26.61
|
26.60
|
14,047,700
|
|
7/2/2025
|
+0.90/+3.43%
|
26.45
|
27.20
|
26.30
|
27.15
|
26.95
|
27.15
|
9,778,700
|
|
7/1/2025
|
-0.50/-1.87%
|
26.55
|
27.05
|
26.25
|
26.25
|
26.66
|
26.25
|
5,174,300
|
|
6/30/2025
|
+0.30/+1.13%
|
26.50
|
26.75
|
26.25
|
26.75
|
26.47
|
26.75
|
6,810,600
|
|
6/27/2025
|
0.00 / 0.00%
|
26.65
|
26.75
|
26.35
|
26.45
|
26.57
|
26.45
|
6,641,900
|
|
|
|
|
|
|
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
|
|
|
|
|