|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+0.20/+0.95%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.27
|
21.30
|
905,600
|
|
7/22/2025
|
+0.30/+1.44%
|
20.80
|
21.20
|
20.80
|
21.10
|
21.00
|
21.10
|
2,072,700
|
|
7/21/2025
|
-0.30/-1.42%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.98
|
20.80
|
1,469,000
|
|
7/18/2025
|
+0.40/+1.93%
|
20.70
|
21.20
|
20.60
|
21.10
|
20.92
|
21.10
|
2,380,200
|
|
7/17/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.66
|
20.70
|
1,862,400
|
|
7/16/2025
|
+0.10/+0.49%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.62
|
20.70
|
700,000
|
|
7/15/2025
|
-0.10/-0.48%
|
20.70
|
21.10
|
20.60
|
20.60
|
20.80
|
20.60
|
1,776,300
|
|
7/14/2025
|
+0.20/+0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.62
|
20.70
|
1,559,800
|
|
7/11/2025
|
-0.10/-0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.53
|
20.50
|
2,409,300
|
|
7/10/2025
|
-0.30/-1.44%
|
20.90
|
21.00
|
20.50
|
20.60
|
20.67
|
20.60
|
1,895,400
|
|
7/9/2025
|
-0.40/-1.88%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.02
|
20.90
|
1,687,500
|
|
7/8/2025
|
+0.20/+0.95%
|
21.40
|
22.10
|
21.30
|
21.30
|
21.71
|
21.30
|
2,793,200
|
|
7/7/2025
|
+0.20/+0.96%
|
20.90
|
21.40
|
20.50
|
21.10
|
20.89
|
21.10
|
1,510,800
|
|
7/4/2025
|
-0.50/-2.34%
|
21.20
|
21.20
|
20.20
|
20.90
|
20.74
|
20.90
|
2,418,100
|
|
7/3/2025
|
-1.00/-4.46%
|
23.00
|
23.00
|
20.30
|
21.40
|
21.11
|
21.40
|
7,108,100
|
|
7/2/2025
|
+0.90/+4.19%
|
21.60
|
22.80
|
21.20
|
22.40
|
22.30
|
22.40
|
4,402,700
|
|
7/1/2025
|
+0.80/+3.86%
|
20.70
|
21.80
|
20.30
|
21.50
|
21.29
|
21.50
|
3,207,800
|
|
6/30/2025
|
+0.10/+0.49%
|
20.80
|
21.20
|
20.60
|
20.70
|
20.88
|
20.70
|
938,500
|
|
6/27/2025
|
+0.20/+0.98%
|
20.40
|
21.00
|
20.20
|
20.60
|
20.65
|
20.60
|
2,268,700
|
|
6/26/2025
|
+0.10/+0.49%
|
20.30
|
20.60
|
20.20
|
20.40
|
20.37
|
20.40
|
1,785,500
|
|
|
|
|
|
|
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
|
|
|
|
|