|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
+5.20/+4.78%
|
116.40
|
116.40
|
109.40
|
114.00
|
113.45
|
114.00
|
3,157,800
|
|
|
7/23/2025
|
+7.10/+6.98%
|
108.00
|
108.80
|
107.50
|
108.80
|
108.58
|
108.80
|
1,968,800
|
|
|
7/22/2025
|
+6.60/+6.94%
|
95.50
|
101.70
|
95.50
|
101.70
|
100.01
|
101.70
|
23,823,793
|
|
|
7/21/2025
|
+1.80/+1.93%
|
94.00
|
96.30
|
93.90
|
95.10
|
94.85
|
95.10
|
1,560,900
|
|
|
7/18/2025
|
-1.00/-1.06%
|
95.50
|
96.20
|
93.00
|
93.30
|
93.91
|
93.30
|
3,035,300
|
|
|
7/17/2025
|
-1.70/-1.77%
|
96.00
|
97.80
|
94.30
|
94.30
|
95.83
|
94.30
|
2,112,800
|
|
|
7/16/2025
|
-1.50/-1.54%
|
97.00
|
97.50
|
95.50
|
96.00
|
96.35
|
96.00
|
1,155,100
|
|
|
7/15/2025
|
-1.50/-1.52%
|
100.00
|
100.10
|
97.50
|
97.50
|
98.92
|
97.50
|
1,904,200
|
|
|
7/14/2025
|
-1.00/-1.00%
|
100.40
|
100.90
|
98.20
|
99.00
|
99.21
|
99.00
|
1,879,300
|
|
|
7/11/2025
|
+4.00/+4.17%
|
96.00
|
100.00
|
95.70
|
100.00
|
98.29
|
100.00
|
2,999,300
|
|
|
7/10/2025
|
+2.00/+2.13%
|
94.10
|
96.00
|
93.70
|
96.00
|
94.96
|
96.00
|
1,872,300
|
|
|
7/9/2025
|
-1.00/-1.05%
|
95.00
|
95.20
|
94.00
|
94.00
|
94.65
|
94.00
|
1,543,600
|
|
|
7/8/2025
|
+5.00/+5.56%
|
90.00
|
95.00
|
89.50
|
95.00
|
91.84
|
95.00
|
2,358,100
|
|
|
7/7/2025
|
+0.20/+0.22%
|
89.70
|
90.30
|
88.70
|
90.00
|
89.44
|
90.00
|
939,200
|
|
|
7/4/2025
|
+0.80/+0.90%
|
89.10
|
90.00
|
88.50
|
89.80
|
89.17
|
89.80
|
1,232,800
|
|
|
7/3/2025
|
-1.20/-1.33%
|
87.30
|
90.40
|
87.30
|
89.00
|
89.22
|
89.00
|
721,500
|
|
|
7/2/2025
|
-0.30/-0.33%
|
90.50
|
90.50
|
89.90
|
90.20
|
90.17
|
90.20
|
598,200
|
|
|
7/1/2025
|
+2.40/+2.72%
|
88.20
|
91.00
|
88.20
|
90.50
|
89.93
|
90.50
|
5,674,900
|
|
|
6/30/2025
|
+0.90/+1.03%
|
87.50
|
88.80
|
87.50
|
88.10
|
88.21
|
88.10
|
602,400
|
|
|
6/27/2025
|
+0.10/+0.11%
|
87.20
|
87.90
|
87.10
|
87.20
|
87.34
|
87.20
|
708,000
|
|
|