|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+0.10/+0.14%
|
70.80
|
71.00
|
70.00
|
70.50
|
70.48
|
70.50
|
10,330,900
|
|
7/22/2025
|
+0.40/+0.57%
|
70.00
|
70.40
|
69.00
|
70.40
|
69.66
|
70.40
|
8,147,200
|
|
7/21/2025
|
-0.70/-0.99%
|
71.00
|
71.00
|
69.20
|
70.00
|
69.91
|
70.00
|
10,328,100
|
|
7/18/2025
|
+0.20/+0.28%
|
70.50
|
72.00
|
69.70
|
70.70
|
70.73
|
70.70
|
8,433,900
|
|
7/17/2025
|
+0.50/+0.71%
|
69.80
|
70.80
|
69.60
|
70.50
|
70.11
|
70.50
|
8,085,300
|
|
7/16/2025
|
+0.70/+1.01%
|
69.20
|
70.00
|
68.50
|
70.00
|
69.32
|
70.00
|
4,475,500
|
|
7/15/2025
|
+0.30/+0.43%
|
69.40
|
71.40
|
69.30
|
69.30
|
70.18
|
69.30
|
11,991,700
|
|
7/14/2025
|
+1.10/+1.62%
|
67.90
|
69.00
|
66.40
|
69.00
|
67.84
|
69.00
|
8,969,000
|
|
7/11/2025
|
-0.10/-0.15%
|
68.00
|
68.10
|
67.30
|
67.90
|
67.83
|
67.90
|
7,270,900
|
|
7/10/2025
|
+0.30/+0.44%
|
68.00
|
68.40
|
67.30
|
68.00
|
67.82
|
68.00
|
7,436,600
|
|
7/9/2025
|
+0.50/+0.74%
|
67.50
|
67.70
|
66.80
|
67.70
|
67.26
|
67.70
|
10,332,800
|
|
7/8/2025
|
+0.70/+1.05%
|
66.60
|
67.30
|
66.00
|
67.20
|
66.72
|
67.20
|
8,804,700
|
|
7/7/2025
|
+0.20/+0.30%
|
66.60
|
66.80
|
65.80
|
66.50
|
66.13
|
66.50
|
8,449,300
|
|
7/4/2025
|
+0.90/+1.38%
|
65.90
|
66.50
|
65.50
|
66.30
|
66.18
|
66.30
|
6,182,500
|
|
7/3/2025
|
+0.60/+0.93%
|
64.70
|
66.60
|
64.70
|
65.40
|
66.00
|
65.40
|
19,372,000
|
|
7/2/2025
|
+0.30/+0.47%
|
64.50
|
65.10
|
64.30
|
64.80
|
64.69
|
64.80
|
5,869,300
|
|
7/1/2025
|
-1.00/-1.53%
|
65.50
|
65.80
|
64.30
|
64.50
|
64.96
|
64.50
|
9,678,600
|
|
6/30/2025
|
-0.30/-0.46%
|
66.20
|
66.30
|
65.40
|
65.50
|
65.69
|
65.50
|
5,932,000
|
|
6/27/2025
|
+1.30/+2.02%
|
64.70
|
66.30
|
64.60
|
65.80
|
65.64
|
65.80
|
17,315,400
|
|
6/26/2025
|
-0.50/-0.77%
|
65.00
|
65.30
|
64.20
|
64.50
|
64.53
|
64.50
|
5,355,000
|
|
|
|
|
|
|
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
|
|
|
|
|