|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2025
|
-1.70/-6.45%
|
26.40
|
26.45
|
24.65
|
24.65
|
25.62
|
24.65
|
36,988,400
|
|
7/28/2025
|
+0.65/+2.53%
|
26.30
|
26.60
|
25.65
|
26.35
|
26.14
|
26.35
|
15,109,200
|
|
7/25/2025
|
+1.65/+6.86%
|
24.70
|
25.70
|
24.45
|
25.70
|
25.42
|
25.70
|
29,996,400
|
|
7/24/2025
|
-0.25/-1.03%
|
24.50
|
24.50
|
23.80
|
24.05
|
24.05
|
24.05
|
10,974,200
|
|
7/23/2025
|
+0.90/+3.85%
|
23.70
|
25.00
|
23.45
|
24.30
|
24.33
|
24.30
|
26,414,300
|
|
7/22/2025
|
+0.05/+0.21%
|
23.25
|
23.45
|
23.05
|
23.40
|
23.24
|
23.40
|
9,229,300
|
|
7/21/2025
|
0.00 / 0.00%
|
23.55
|
23.85
|
23.20
|
23.35
|
23.47
|
23.35
|
11,262,700
|
|
7/18/2025
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.00
|
23.35
|
23.38
|
23.35
|
11,241,600
|
|
7/17/2025
|
+0.05/+0.21%
|
23.50
|
24.00
|
23.25
|
23.35
|
23.55
|
23.35
|
15,316,600
|
|
7/16/2025
|
+0.45/+1.97%
|
22.85
|
23.60
|
22.80
|
23.30
|
23.34
|
23.30
|
16,749,400
|
|
7/15/2025
|
-0.30/-1.30%
|
23.30
|
23.45
|
22.85
|
22.85
|
23.17
|
22.85
|
10,181,900
|
|
7/14/2025
|
+0.35/+1.54%
|
23.00
|
23.30
|
22.55
|
23.15
|
22.85
|
23.15
|
12,480,500
|
|
7/11/2025
|
-0.30/-1.30%
|
23.15
|
23.20
|
22.60
|
22.80
|
22.80
|
22.80
|
12,241,700
|
|
7/10/2025
|
+0.30/+1.32%
|
23.10
|
23.65
|
23.00
|
23.10
|
23.27
|
23.10
|
14,086,000
|
|
7/9/2025
|
-0.05/-0.22%
|
23.00
|
23.30
|
22.75
|
22.80
|
22.94
|
22.80
|
11,854,300
|
|
7/8/2025
|
-0.05/-0.22%
|
23.10
|
23.15
|
22.75
|
22.85
|
22.93
|
22.85
|
7,969,700
|
|
7/7/2025
|
+0.05/+0.22%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.83
|
22.90
|
8,063,100
|
|
7/4/2025
|
-0.15/-0.65%
|
23.25
|
23.50
|
22.70
|
22.85
|
23.00
|
22.85
|
9,553,200
|
|
7/3/2025
|
+0.30/+1.32%
|
22.70
|
23.40
|
22.60
|
23.00
|
23.15
|
23.00
|
20,532,100
|
|
7/2/2025
|
-0.35/-1.52%
|
23.00
|
23.05
|
22.60
|
22.70
|
22.77
|
22.70
|
8,876,500
|
|
|
|
|
|
|
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
|
|
|
|
|