|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.20/+0.23%
|
85.20
|
88.00
|
85.10
|
85.40
|
86.01
|
85.40
|
2,180,500
|
|
|
7/22/2025
|
+0.70/+0.83%
|
84.50
|
85.50
|
84.00
|
85.20
|
84.66
|
85.20
|
743,800
|
|
|
7/21/2025
|
-1.60/-1.86%
|
86.20
|
86.80
|
84.50
|
84.50
|
85.16
|
84.50
|
1,343,500
|
|
|
7/18/2025
|
-1.60/-1.82%
|
88.50
|
88.50
|
85.90
|
86.10
|
86.93
|
86.10
|
1,164,900
|
|
|
7/17/2025
|
+2.80/+3.30%
|
85.40
|
88.00
|
84.90
|
87.70
|
86.61
|
87.70
|
2,472,100
|
|
|
7/16/2025
|
+1.40/+1.68%
|
83.60
|
86.20
|
83.40
|
84.90
|
85.15
|
84.90
|
1,377,900
|
|
|
7/15/2025
|
-1.40/-1.65%
|
85.20
|
85.50
|
83.50
|
83.50
|
84.71
|
83.50
|
1,059,700
|
|
|
7/14/2025
|
+1.50/+1.80%
|
83.60
|
85.00
|
82.50
|
84.90
|
83.38
|
84.90
|
1,380,900
|
|
|
7/11/2025
|
-0.90/-1.07%
|
84.40
|
84.90
|
83.40
|
83.40
|
83.88
|
83.40
|
1,336,800
|
|
|
7/10/2025
|
-0.80/-0.94%
|
86.00
|
86.00
|
84.30
|
84.30
|
84.86
|
84.30
|
1,158,200
|
|
|
7/9/2025
|
-0.60/-0.70%
|
86.50
|
86.80
|
84.90
|
85.10
|
85.66
|
85.10
|
1,351,300
|
|
|
7/8/2025
|
+1.70/+2.02%
|
84.50
|
86.20
|
84.00
|
85.70
|
85.23
|
85.70
|
1,561,500
|
|
|
7/7/2025
|
-0.20/-0.24%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.59
|
84.00
|
1,142,000
|
|
|
7/4/2025
|
+1.00/+1.20%
|
84.00
|
84.20
|
82.80
|
84.20
|
83.46
|
84.20
|
861,400
|
|
|
7/3/2025
|
-1.10/-1.30%
|
84.00
|
85.20
|
82.20
|
83.20
|
83.92
|
83.20
|
1,450,500
|
|
|
7/2/2025
|
-0.50/-0.59%
|
84.70
|
84.70
|
83.70
|
84.30
|
84.06
|
84.30
|
969,300
|
|
|
7/1/2025
|
-0.70/-0.82%
|
86.00
|
86.80
|
84.50
|
84.80
|
85.61
|
84.80
|
1,050,000
|
|
|
6/30/2025
|
+1.50/+1.79%
|
84.80
|
86.90
|
84.30
|
85.50
|
85.81
|
85.50
|
1,659,500
|
|
|
6/27/2025
|
+0.10/+0.12%
|
84.40
|
84.90
|
83.80
|
84.00
|
84.35
|
84.00
|
715,700
|
|
|
6/26/2025
|
+0.90/+1.08%
|
83.00
|
84.00
|
82.50
|
83.90
|
83.18
|
83.90
|
714,700
|
|
|