|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
-0.60/-2.42%
|
24.80
|
24.85
|
23.95
|
24.20
|
24.17
|
24.20
|
3,261,500
|
|
7/30/2025
|
+0.30/+1.22%
|
24.50
|
24.80
|
24.15
|
24.80
|
24.50
|
24.80
|
1,616,800
|
|
7/29/2025
|
-0.45/-1.80%
|
25.00
|
25.25
|
24.25
|
24.50
|
24.62
|
24.50
|
2,692,300
|
|
7/28/2025
|
+1.55/+6.62%
|
23.45
|
24.95
|
23.45
|
24.95
|
24.08
|
24.95
|
3,282,100
|
|
7/25/2025
|
+0.35/+1.52%
|
23.05
|
23.40
|
22.85
|
23.40
|
23.22
|
23.40
|
2,476,600
|
|
7/24/2025
|
+0.55/+2.44%
|
22.55
|
23.10
|
22.55
|
23.05
|
22.90
|
23.05
|
2,282,600
|
|
7/23/2025
|
+0.70/+3.21%
|
21.85
|
22.50
|
21.85
|
22.50
|
22.19
|
22.50
|
2,287,200
|
|
7/22/2025
|
+0.10/+0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.70
|
21.80
|
1,213,600
|
|
7/21/2025
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.50
|
21.70
|
21.66
|
21.70
|
1,328,900
|
|
7/18/2025
|
+1.35/+6.63%
|
20.40
|
21.75
|
20.40
|
21.70
|
21.03
|
21.70
|
1,972,700
|
|
7/17/2025
|
+0.10/+0.49%
|
20.25
|
20.35
|
20.00
|
20.35
|
20.23
|
20.35
|
1,722,200
|
|
7/16/2025
|
+0.05/+0.25%
|
20.20
|
20.25
|
20.00
|
20.25
|
20.12
|
20.25
|
843,200
|
|
7/15/2025
|
+0.05/+0.25%
|
20.15
|
20.20
|
19.95
|
20.20
|
20.05
|
20.20
|
2,791,212
|
|
7/14/2025
|
+0.05/+0.25%
|
20.10
|
20.20
|
19.95
|
20.15
|
20.05
|
20.15
|
1,153,000
|
|
7/11/2025
|
+0.05/+0.25%
|
20.05
|
20.15
|
19.90
|
20.10
|
20.01
|
20.10
|
1,501,000
|
|
7/10/2025
|
+0.05/+0.25%
|
19.80
|
20.05
|
19.70
|
20.05
|
19.89
|
20.05
|
1,409,300
|
|
7/9/2025
|
+0.20/+1.01%
|
19.85
|
20.00
|
19.70
|
20.00
|
19.86
|
20.00
|
1,594,800
|
|
7/8/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.80
|
19.76
|
19.80
|
1,186,000
|
|
7/7/2025
|
+0.05/+0.25%
|
19.75
|
19.80
|
19.60
|
19.80
|
19.70
|
19.80
|
1,235,900
|
|
7/4/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.75
|
19.71
|
19.75
|
1,140,600
|
|
|
|
|
|
|
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
|
|
|
|
|