|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+1.55/+3.73%
|
41.55
|
43.15
|
41.50
|
43.05
|
42.51
|
43.05
|
26,119,600
|
|
7/24/2025
|
-0.10/-0.24%
|
41.75
|
41.90
|
40.95
|
41.50
|
41.27
|
41.50
|
9,906,700
|
|
7/23/2025
|
-0.15/-0.36%
|
42.10
|
43.20
|
41.40
|
41.60
|
42.12
|
41.60
|
17,082,300
|
|
7/22/2025
|
+1.10/+2.71%
|
40.35
|
41.80
|
40.00
|
41.75
|
40.99
|
41.75
|
16,970,700
|
|
7/21/2025
|
-1.05/-2.52%
|
41.70
|
41.75
|
40.60
|
40.65
|
41.00
|
40.65
|
20,149,500
|
|
7/18/2025
|
+0.40/+0.97%
|
41.50
|
42.60
|
41.40
|
41.70
|
41.87
|
41.70
|
14,718,000
|
|
7/17/2025
|
-0.40/-0.96%
|
42.00
|
42.15
|
41.05
|
41.30
|
41.52
|
41.30
|
18,852,600
|
|
7/16/2025
|
+0.80/+1.96%
|
41.00
|
42.15
|
40.70
|
41.70
|
41.46
|
41.70
|
11,194,400
|
|
7/15/2025
|
-0.75/-1.80%
|
41.70
|
43.60
|
40.85
|
40.90
|
41.98
|
40.90
|
25,103,200
|
|
7/14/2025
|
+0.60/+1.46%
|
42.20
|
42.45
|
41.25
|
41.65
|
41.82
|
41.65
|
13,590,100
|
|
7/11/2025
|
+2.65/+6.90%
|
38.45
|
41.05
|
38.20
|
41.05
|
40.02
|
41.05
|
30,059,700
|
|
7/10/2025
|
+0.15/+0.39%
|
38.65
|
38.75
|
37.90
|
38.40
|
38.30
|
38.40
|
14,347,600
|
|
7/9/2025
|
+0.70/+1.86%
|
37.60
|
38.90
|
37.60
|
38.25
|
38.37
|
38.25
|
19,286,200
|
|
7/8/2025
|
+0.45/+1.21%
|
37.20
|
37.65
|
37.10
|
37.55
|
37.45
|
37.55
|
11,517,700
|
|
7/7/2025
|
+0.40/+1.09%
|
37.00
|
37.40
|
36.95
|
37.10
|
37.14
|
37.10
|
11,364,400
|
|
7/4/2025
|
-0.10/-0.27%
|
37.00
|
37.20
|
36.50
|
36.70
|
36.76
|
36.70
|
5,248,800
|
|
7/3/2025
|
+0.30/+0.82%
|
36.50
|
37.30
|
36.25
|
36.80
|
36.80
|
36.80
|
16,706,500
|
|
7/2/2025
|
+1.10/+3.11%
|
35.40
|
36.95
|
35.40
|
36.50
|
36.21
|
36.50
|
11,613,400
|
|
7/1/2025
|
-0.35/-0.98%
|
35.75
|
35.85
|
35.30
|
35.40
|
35.52
|
35.40
|
4,511,000
|
|
6/30/2025
|
+0.30/+0.85%
|
35.80
|
36.15
|
35.75
|
35.75
|
35.92
|
35.75
|
4,997,400
|
|
|
|
|
|
|
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
|
|
|
|
|