|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
-0.70/-1.84%
|
38.10
|
38.10
|
37.10
|
37.40
|
37.66
|
37.40
|
174,600
|
|
|
7/23/2025
|
-0.60/-1.55%
|
38.70
|
38.70
|
37.80
|
38.10
|
38.19
|
38.10
|
289,500
|
|
|
7/22/2025
|
+0.20/+0.52%
|
38.80
|
38.95
|
38.55
|
38.70
|
38.70
|
38.70
|
364,500
|
|
|
7/21/2025
|
+1.70/+4.62%
|
39.35
|
39.35
|
38.35
|
38.50
|
38.92
|
38.50
|
466,800
|
|
|
7/18/2025
|
+0.90/+2.51%
|
36.60
|
38.30
|
36.60
|
36.80
|
37.47
|
36.80
|
262,800
|
|
|
7/17/2025
|
-0.15/-0.42%
|
36.20
|
36.20
|
35.80
|
35.90
|
36.04
|
35.90
|
79,900
|
|
|
7/16/2025
|
+0.45/+1.26%
|
35.65
|
36.10
|
35.60
|
36.05
|
36.00
|
36.05
|
66,500
|
|
|
7/15/2025
|
+0.10/+0.28%
|
35.50
|
36.15
|
35.45
|
35.60
|
35.85
|
35.60
|
75,800
|
|
|
7/14/2025
|
+0.10/+0.28%
|
35.40
|
35.60
|
35.00
|
35.50
|
35.33
|
35.50
|
90,700
|
|
|
7/11/2025
|
-0.05/-0.14%
|
35.65
|
35.65
|
35.30
|
35.40
|
35.48
|
35.40
|
98,200
|
|
|
7/10/2025
|
+0.15/+0.42%
|
35.30
|
35.75
|
35.25
|
35.45
|
35.55
|
35.45
|
148,600
|
|
|
7/9/2025
|
+0.50/+1.44%
|
34.85
|
35.30
|
34.70
|
35.30
|
34.97
|
35.30
|
230,000
|
|
|
7/8/2025
|
+0.25/+0.72%
|
34.70
|
34.95
|
34.70
|
34.80
|
34.83
|
34.80
|
113,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
34.65
|
34.80
|
34.45
|
34.55
|
34.63
|
34.55
|
84,500
|
|
|
7/4/2025
|
+0.25/+0.73%
|
34.35
|
34.65
|
34.25
|
34.55
|
34.52
|
34.55
|
59,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
34.25
|
34.70
|
34.10
|
34.30
|
34.31
|
34.30
|
140,400
|
|
|
7/2/2025
|
-0.20/-0.58%
|
34.30
|
34.50
|
34.10
|
34.30
|
34.33
|
34.30
|
117,700
|
|
|
7/1/2025
|
+0.10/+0.29%
|
34.60
|
34.65
|
34.30
|
34.50
|
34.45
|
34.50
|
63,400
|
|
|
6/30/2025
|
+0.10/+0.29%
|
34.60
|
34.65
|
34.35
|
34.40
|
34.46
|
34.40
|
58,800
|
|
|
6/27/2025
|
+0.60/+1.78%
|
33.70
|
34.90
|
33.70
|
34.30
|
34.09
|
34.30
|
227,800
|
|
|