|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+1.00/+3.45%
|
28.75
|
30.00
|
28.50
|
30.00
|
29.12
|
30.00
|
5,136,200
|
|
7/21/2025
|
-0.45/-1.53%
|
29.45
|
29.45
|
28.80
|
29.00
|
29.04
|
29.00
|
6,114,300
|
|
7/18/2025
|
-0.30/-1.01%
|
29.80
|
30.30
|
29.05
|
29.45
|
29.62
|
29.45
|
3,899,600
|
|
7/17/2025
|
+0.95/+3.30%
|
28.85
|
29.95
|
28.50
|
29.75
|
29.42
|
29.75
|
8,809,200
|
|
7/16/2025
|
+0.65/+2.31%
|
28.05
|
28.80
|
27.95
|
28.80
|
28.45
|
28.80
|
3,761,600
|
|
7/15/2025
|
-0.50/-1.75%
|
28.50
|
28.60
|
28.05
|
28.15
|
28.25
|
28.15
|
4,647,500
|
|
7/14/2025
|
+0.05/+0.17%
|
28.90
|
29.10
|
27.95
|
28.65
|
28.58
|
28.65
|
6,658,200
|
|
7/11/2025
|
+0.15/+0.53%
|
28.70
|
28.90
|
28.05
|
28.60
|
28.53
|
28.60
|
7,700,700
|
|
7/10/2025
|
+1.65/+6.16%
|
27.00
|
28.50
|
27.00
|
28.45
|
27.89
|
28.45
|
13,983,700
|
|
7/9/2025
|
+1.00/+3.88%
|
26.00
|
26.80
|
25.75
|
26.80
|
26.31
|
26.80
|
7,759,900
|
|
7/8/2025
|
+0.30/+1.18%
|
25.70
|
25.80
|
25.35
|
25.80
|
25.60
|
25.80
|
3,443,700
|
|
7/7/2025
|
+0.35/+1.39%
|
25.20
|
25.60
|
25.10
|
25.50
|
25.34
|
25.50
|
3,747,000
|
|
7/4/2025
|
+0.10/+0.40%
|
25.10
|
25.50
|
25.05
|
25.15
|
25.26
|
25.15
|
4,588,600
|
|
7/3/2025
|
-0.15/-0.60%
|
25.20
|
25.20
|
24.75
|
25.05
|
24.98
|
25.05
|
6,855,300
|
|
7/2/2025
|
+0.40/+1.61%
|
24.80
|
25.35
|
24.60
|
25.20
|
25.06
|
25.20
|
3,831,600
|
|
7/1/2025
|
+0.15/+0.61%
|
24.65
|
24.80
|
24.45
|
24.80
|
24.61
|
24.80
|
2,538,400
|
|
6/30/2025
|
-0.15/-0.60%
|
24.80
|
24.95
|
24.55
|
24.65
|
24.71
|
24.65
|
3,133,800
|
|
6/27/2025
|
+0.30/+1.22%
|
24.50
|
24.80
|
24.35
|
24.80
|
24.60
|
24.80
|
3,685,200
|
|
6/26/2025
|
-0.15/-0.61%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.61
|
24.50
|
2,339,400
|
|
6/25/2025
|
-0.25/-1.00%
|
24.95
|
25.25
|
24.65
|
24.65
|
24.88
|
24.65
|
4,185,200
|
|
|
|
|
|
|
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
|
|
|
|
|