|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+0.10/+0.36%
|
27.80
|
28.05
|
27.10
|
27.60
|
27.53
|
27.60
|
3,836,400
|
|
7/29/2025
|
-1.80/-6.14%
|
29.50
|
29.55
|
27.50
|
27.50
|
28.56
|
27.50
|
8,226,600
|
|
7/28/2025
|
+0.60/+2.09%
|
29.00
|
29.80
|
28.95
|
29.30
|
29.30
|
29.30
|
7,440,100
|
|
7/25/2025
|
-0.10/-0.35%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.75
|
28.70
|
3,687,800
|
|
7/24/2025
|
+0.30/+1.05%
|
28.60
|
28.90
|
28.40
|
28.80
|
28.70
|
28.80
|
6,155,200
|
|
7/23/2025
|
+0.10/+0.35%
|
28.70
|
28.70
|
28.30
|
28.50
|
28.48
|
28.50
|
3,447,000
|
|
7/22/2025
|
+0.15/+0.53%
|
28.25
|
28.45
|
28.05
|
28.40
|
28.24
|
28.40
|
3,805,000
|
|
7/21/2025
|
-0.75/-2.59%
|
29.10
|
29.20
|
28.10
|
28.25
|
28.53
|
28.25
|
8,388,300
|
|
7/18/2025
|
+0.05/+0.17%
|
29.15
|
29.70
|
28.95
|
29.00
|
29.31
|
29.00
|
5,412,600
|
|
7/17/2025
|
+0.70/+2.48%
|
29.00
|
29.45
|
28.50
|
28.95
|
28.99
|
28.95
|
6,708,300
|
|
7/16/2025
|
-0.10/-0.32%
|
31.10
|
31.50
|
31.00
|
31.10
|
31.17
|
28.27
|
3,742,900
|
|
7/15/2025
|
-0.05/-0.16%
|
31.35
|
31.75
|
31.05
|
31.20
|
31.38
|
28.36
|
6,387,900
|
|
7/14/2025
|
+0.95/+3.14%
|
30.50
|
31.40
|
29.80
|
31.25
|
30.71
|
28.41
|
8,514,600
|
|
7/11/2025
|
-0.55/-1.78%
|
30.95
|
30.95
|
30.30
|
30.30
|
30.44
|
27.55
|
5,946,300
|
|
7/10/2025
|
-0.15/-0.48%
|
31.10
|
31.70
|
30.80
|
30.85
|
31.19
|
28.05
|
4,669,600
|
|
7/9/2025
|
+0.70/+2.31%
|
30.60
|
31.00
|
30.35
|
31.00
|
30.73
|
28.18
|
6,710,800
|
|
7/8/2025
|
+0.30/+1.00%
|
30.10
|
30.30
|
29.50
|
30.30
|
29.81
|
27.55
|
5,369,500
|
|
7/7/2025
|
+0.30/+1.01%
|
29.95
|
30.05
|
29.70
|
30.00
|
29.86
|
27.27
|
2,847,200
|
|
7/4/2025
|
+0.35/+1.19%
|
29.40
|
30.10
|
29.40
|
29.70
|
29.86
|
27.00
|
3,704,000
|
|
7/3/2025
|
+0.15/+0.51%
|
29.20
|
29.70
|
29.20
|
29.35
|
29.44
|
26.68
|
2,214,500
|
|
|
|
|
|
|
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
|
|
|
|
|