|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+1.30/+2.38%
|
54.90
|
56.10
|
54.90
|
56.00
|
55.42
|
56.00
|
1,437,600
|
|
7/29/2025
|
-3.70/-6.34%
|
58.90
|
58.90
|
54.70
|
54.70
|
56.97
|
54.70
|
3,168,400
|
|
7/28/2025
|
+0.30/+0.52%
|
58.50
|
58.90
|
57.90
|
58.40
|
58.20
|
58.40
|
2,428,800
|
|
7/25/2025
|
-0.10/-0.17%
|
58.30
|
59.30
|
58.00
|
58.10
|
58.64
|
58.10
|
3,823,100
|
|
7/24/2025
|
+0.60/+1.04%
|
57.80
|
59.30
|
57.60
|
58.20
|
58.55
|
58.20
|
3,373,800
|
|
7/23/2025
|
0.00 / 0.00%
|
58.10
|
58.10
|
57.10
|
57.60
|
57.47
|
57.60
|
1,361,700
|
|
7/22/2025
|
+0.40/+0.70%
|
57.50
|
58.90
|
57.40
|
57.60
|
57.97
|
57.60
|
2,944,500
|
|
7/21/2025
|
+0.30/+0.53%
|
56.90
|
57.60
|
56.90
|
57.20
|
57.29
|
57.20
|
984,900
|
|
7/18/2025
|
-0.70/-1.22%
|
57.50
|
57.90
|
56.40
|
56.90
|
56.84
|
56.90
|
2,686,400
|
|
7/17/2025
|
+0.50/+0.88%
|
57.50
|
58.20
|
57.30
|
57.60
|
57.67
|
57.60
|
1,149,700
|
|
7/16/2025
|
-0.60/-1.04%
|
57.60
|
57.70
|
56.90
|
57.10
|
57.14
|
57.10
|
1,385,000
|
|
7/15/2025
|
0.00 / 0.00%
|
57.90
|
58.60
|
57.60
|
57.70
|
58.06
|
57.70
|
1,134,900
|
|
7/14/2025
|
-0.40/-0.69%
|
58.40
|
58.50
|
57.40
|
57.70
|
57.71
|
57.70
|
948,900
|
|
7/11/2025
|
-1.00/-1.69%
|
59.30
|
59.30
|
58.00
|
58.10
|
58.34
|
58.10
|
1,617,000
|
|
7/10/2025
|
-0.50/-0.84%
|
60.00
|
60.30
|
59.00
|
59.10
|
59.36
|
59.10
|
1,081,100
|
|
7/9/2025
|
+1.10/+1.88%
|
59.00
|
59.60
|
58.70
|
59.60
|
59.23
|
59.60
|
3,472,900
|
|
7/8/2025
|
+0.50/+0.86%
|
59.50
|
59.80
|
58.30
|
58.50
|
58.99
|
58.50
|
1,564,500
|
|
7/7/2025
|
+0.20/+0.35%
|
58.90
|
58.90
|
57.50
|
58.00
|
58.02
|
58.00
|
939,600
|
|
7/4/2025
|
+0.40/+0.70%
|
57.50
|
58.50
|
57.40
|
57.80
|
57.65
|
57.80
|
1,211,500
|
|
7/3/2025
|
-3.40/-5.59%
|
58.80
|
60.90
|
57.00
|
57.40
|
58.81
|
57.40
|
3,745,000
|
|
|
|
|
|
|
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
|
|
|
|
|