|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
+0.30/+1.20%
|
24.95
|
25.30
|
24.55
|
25.25
|
24.85
|
25.25
|
6,578,800
|
|
7/23/2025
|
+0.35/+1.42%
|
24.95
|
26.10
|
24.50
|
24.95
|
25.14
|
24.95
|
11,845,600
|
|
7/22/2025
|
+0.55/+2.29%
|
23.70
|
24.60
|
23.70
|
24.60
|
24.12
|
24.60
|
7,580,800
|
|
7/21/2025
|
-0.45/-1.84%
|
24.50
|
24.90
|
24.05
|
24.05
|
24.34
|
24.05
|
7,814,200
|
|
7/18/2025
|
-0.20/-0.81%
|
24.90
|
25.20
|
24.20
|
24.50
|
24.60
|
24.50
|
7,400,600
|
|
7/17/2025
|
+0.55/+2.28%
|
24.25
|
25.70
|
24.10
|
24.70
|
24.85
|
24.70
|
9,478,300
|
|
7/16/2025
|
+0.20/+0.84%
|
23.80
|
24.35
|
23.65
|
24.15
|
24.03
|
24.15
|
4,378,200
|
|
7/15/2025
|
-0.90/-3.62%
|
24.50
|
24.80
|
23.95
|
23.95
|
24.33
|
23.95
|
11,619,700
|
|
7/14/2025
|
+1.00/+4.19%
|
23.75
|
24.95
|
23.10
|
24.85
|
24.06
|
24.85
|
9,791,600
|
|
7/11/2025
|
+0.55/+2.36%
|
23.45
|
24.20
|
22.75
|
23.85
|
23.51
|
23.85
|
10,006,100
|
|
7/10/2025
|
+0.25/+1.08%
|
23.25
|
23.55
|
22.95
|
23.30
|
23.20
|
23.30
|
7,008,300
|
|
7/9/2025
|
+0.05/+0.22%
|
23.05
|
23.50
|
22.75
|
23.05
|
23.14
|
23.05
|
8,291,100
|
|
7/8/2025
|
+0.65/+2.91%
|
22.90
|
23.75
|
22.40
|
23.00
|
22.99
|
23.00
|
10,513,500
|
|
7/7/2025
|
+1.45/+6.94%
|
21.35
|
22.35
|
21.05
|
22.35
|
21.94
|
22.35
|
13,071,900
|
|
7/4/2025
|
+1.10/+5.56%
|
19.90
|
21.15
|
19.90
|
20.90
|
20.75
|
20.90
|
15,205,400
|
|
7/3/2025
|
-0.20/-1.00%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.13
|
19.80
|
8,132,000
|
|
7/2/2025
|
+0.10/+0.50%
|
19.80
|
20.05
|
19.75
|
20.00
|
19.93
|
20.00
|
3,778,100
|
|
7/1/2025
|
-0.10/-0.50%
|
20.15
|
20.20
|
19.70
|
19.90
|
19.89
|
19.90
|
3,212,600
|
|
6/30/2025
|
+0.45/+2.30%
|
19.60
|
20.45
|
19.55
|
20.00
|
20.02
|
20.00
|
10,473,200
|
|
6/27/2025
|
+0.10/+0.51%
|
19.65
|
19.90
|
19.50
|
19.55
|
19.70
|
19.55
|
6,654,900
|
|
|
|
|
|
|
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
|
|
|
|
|