|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+0.60/+1.82%
|
33.30
|
33.65
|
32.60
|
33.60
|
33.25
|
33.60
|
1,013,200
|
|
7/29/2025
|
-0.60/-1.79%
|
33.50
|
34.20
|
32.00
|
33.00
|
33.43
|
33.00
|
2,989,800
|
|
7/28/2025
|
-0.10/-0.30%
|
34.35
|
34.35
|
33.45
|
33.60
|
33.79
|
33.60
|
2,522,600
|
|
7/25/2025
|
-0.25/-0.74%
|
34.20
|
34.75
|
33.35
|
33.70
|
33.95
|
33.70
|
2,603,400
|
|
7/24/2025
|
+1.45/+4.46%
|
32.65
|
34.00
|
32.65
|
33.95
|
33.34
|
33.95
|
2,673,300
|
|
7/23/2025
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.10
|
32.50
|
32.37
|
32.50
|
2,452,600
|
|
7/22/2025
|
+2.10/+6.91%
|
30.50
|
32.50
|
30.30
|
32.50
|
31.96
|
32.50
|
6,693,800
|
|
7/21/2025
|
0.00 / 0.00%
|
30.80
|
30.85
|
30.35
|
30.40
|
30.53
|
30.40
|
1,415,100
|
|
7/18/2025
|
+0.30/+1.00%
|
30.40
|
31.10
|
30.10
|
30.40
|
30.41
|
30.40
|
1,948,000
|
|
7/17/2025
|
+0.10/+0.33%
|
30.10
|
30.50
|
29.90
|
30.10
|
30.14
|
30.10
|
3,122,200
|
|
7/16/2025
|
+0.25/+0.84%
|
29.50
|
30.40
|
29.50
|
30.00
|
29.92
|
30.00
|
2,320,100
|
|
7/15/2025
|
-0.15/-0.50%
|
29.90
|
30.55
|
29.50
|
29.75
|
29.89
|
29.75
|
2,099,000
|
|
7/14/2025
|
+1.05/+3.64%
|
28.60
|
30.30
|
28.45
|
29.90
|
29.66
|
29.90
|
2,877,700
|
|
7/11/2025
|
-0.05/-0.17%
|
28.95
|
29.05
|
28.30
|
28.85
|
28.57
|
28.85
|
1,845,700
|
|
7/10/2025
|
+0.15/+0.52%
|
28.60
|
29.60
|
28.60
|
28.90
|
29.02
|
28.90
|
2,333,400
|
|
7/9/2025
|
+0.10/+0.35%
|
28.70
|
29.10
|
28.40
|
28.75
|
28.69
|
28.75
|
1,787,800
|
|
7/8/2025
|
+0.35/+1.24%
|
28.50
|
29.15
|
28.45
|
28.65
|
28.76
|
28.65
|
1,781,800
|
|
7/7/2025
|
+0.05/+0.18%
|
28.60
|
28.60
|
27.95
|
28.30
|
28.16
|
28.30
|
2,165,200
|
|
7/4/2025
|
-0.30/-1.05%
|
28.65
|
28.85
|
28.10
|
28.25
|
28.39
|
28.25
|
2,186,700
|
|
7/3/2025
|
-0.80/-2.73%
|
29.10
|
29.55
|
28.50
|
28.55
|
28.92
|
28.55
|
2,568,900
|
|
|
|
|
|
|
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
|
|
|
|
|