|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
+1.95/+6.58%
|
30.50
|
31.70
|
29.95
|
31.60
|
31.40
|
31.60
|
15,345,400
|
|
7/30/2025
|
+0.65/+2.24%
|
29.60
|
29.95
|
28.90
|
29.65
|
29.43
|
29.65
|
8,501,000
|
|
7/29/2025
|
-0.95/-3.17%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.81
|
29.00
|
10,635,100
|
|
7/28/2025
|
+0.75/+2.57%
|
29.50
|
30.10
|
29.20
|
29.95
|
29.70
|
29.95
|
8,496,700
|
|
7/25/2025
|
+0.75/+2.64%
|
28.50
|
29.25
|
28.40
|
29.20
|
28.90
|
29.20
|
9,148,000
|
|
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
|
|
|
|
|
|
|
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
|
|
|
|
|