|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
+0.55/+1.56%
|
35.40
|
36.00
|
35.40
|
35.90
|
35.78
|
35.90
|
254,000
|
|
|
7/23/2025
|
+0.05/+0.14%
|
35.21
|
35.70
|
35.10
|
35.35
|
35.47
|
35.35
|
523,500
|
|
|
7/22/2025
|
+0.31/+0.89%
|
34.80
|
35.39
|
34.80
|
35.30
|
35.14
|
35.30
|
192,300
|
|
|
7/21/2025
|
-0.10/-0.28%
|
35.15
|
35.60
|
34.99
|
34.99
|
35.31
|
34.99
|
711,000
|
|
|
7/18/2025
|
-0.29/-0.82%
|
35.40
|
35.50
|
35.07
|
35.09
|
35.27
|
35.09
|
576,200
|
|
|
7/17/2025
|
+0.28/+0.80%
|
35.10
|
35.39
|
34.85
|
35.38
|
35.33
|
35.38
|
380,100
|
|
|
7/16/2025
|
-0.10/-0.28%
|
34.85
|
35.20
|
34.85
|
35.10
|
34.99
|
35.10
|
72,500
|
|
|
7/15/2025
|
+0.10/+0.28%
|
35.00
|
35.30
|
34.84
|
35.20
|
35.13
|
35.20
|
6,639,300
|
|
|
7/14/2025
|
+0.30/+0.86%
|
34.80
|
35.10
|
34.50
|
35.10
|
34.83
|
35.10
|
1,690,100
|
|
|
7/11/2025
|
+0.12/+0.35%
|
34.85
|
34.92
|
34.50
|
34.80
|
34.74
|
34.80
|
1,324,200
|
|
|
7/10/2025
|
-0.19/-0.54%
|
34.99
|
34.99
|
34.52
|
34.68
|
34.69
|
34.68
|
180,100
|
|
|
7/9/2025
|
+0.57/+1.66%
|
34.50
|
34.98
|
34.50
|
34.87
|
34.62
|
34.87
|
3,957,800
|
|
|
7/8/2025
|
+0.24/+0.70%
|
34.14
|
34.50
|
34.00
|
34.30
|
34.32
|
34.30
|
2,453,900
|
|
|
7/7/2025
|
+0.18/+0.53%
|
34.00
|
34.15
|
33.75
|
34.06
|
33.97
|
34.06
|
473,000
|
|
|
7/4/2025
|
+0.18/+0.53%
|
33.90
|
33.93
|
33.50
|
33.88
|
33.67
|
33.88
|
5,721,900
|
|
|
7/3/2025
|
+0.53/+1.60%
|
33.19
|
33.75
|
33.17
|
33.70
|
33.71
|
33.70
|
948,800
|
|
|
7/2/2025
|
+0.07/+0.21%
|
33.10
|
33.42
|
33.10
|
33.17
|
33.32
|
33.17
|
615,300
|
|
|
7/1/2025
|
+0.11/+0.33%
|
33.03
|
33.30
|
32.99
|
33.10
|
33.17
|
33.10
|
115,100
|
|
|
6/30/2025
|
+0.09/+0.27%
|
32.90
|
33.28
|
32.86
|
32.99
|
33.16
|
32.99
|
340,400
|
|
|
6/27/2025
|
-0.04/-0.12%
|
32.93
|
33.00
|
32.83
|
32.90
|
32.89
|
32.90
|
490,100
|
|
|