Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2025
|
-0.30/-0.62%
|
48.40
|
49.10
|
48.00
|
48.00
|
48.54
|
48.00
|
827,300
|
|
7/23/2025
|
+0.35/+0.73%
|
49.20
|
49.35
|
48.00
|
48.30
|
48.70
|
48.30
|
2,063,300
|
|
7/22/2025
|
+1.80/+3.90%
|
46.20
|
48.00
|
45.65
|
47.95
|
46.67
|
47.95
|
1,404,700
|
|
7/21/2025
|
-1.05/-2.22%
|
47.95
|
47.95
|
46.15
|
46.15
|
46.77
|
46.15
|
1,120,800
|
|
7/18/2025
|
-0.10/-0.21%
|
48.00
|
48.20
|
46.70
|
47.20
|
47.50
|
47.20
|
1,172,800
|
|
7/17/2025
|
+1.05/+2.27%
|
46.65
|
48.75
|
46.30
|
47.30
|
47.46
|
47.30
|
2,088,300
|
|
7/16/2025
|
+0.30/+0.65%
|
45.90
|
46.75
|
45.75
|
46.25
|
46.21
|
46.25
|
573,500
|
|
7/15/2025
|
-0.70/-1.50%
|
46.90
|
46.90
|
45.95
|
45.95
|
46.40
|
45.95
|
1,310,100
|
|
7/14/2025
|
+1.10/+2.41%
|
46.40
|
46.90
|
45.20
|
46.65
|
46.34
|
46.65
|
1,845,700
|
|
7/11/2025
|
-0.25/-0.55%
|
46.00
|
46.40
|
45.35
|
45.55
|
45.80
|
45.55
|
1,011,400
|
|
7/10/2025
|
+1.20/+2.69%
|
44.70
|
45.80
|
44.70
|
45.80
|
45.46
|
45.80
|
1,731,000
|
|
7/9/2025
|
-0.35/-0.78%
|
45.00
|
45.30
|
44.45
|
44.60
|
44.70
|
44.60
|
1,473,500
|
|
7/8/2025
|
+0.45/+1.01%
|
45.50
|
45.60
|
44.85
|
44.95
|
45.12
|
44.95
|
688,300
|
|
7/7/2025
|
+0.20/+0.45%
|
44.95
|
45.00
|
44.00
|
44.50
|
44.39
|
44.50
|
457,600
|
|
7/4/2025
|
-0.30/-0.67%
|
44.75
|
44.85
|
44.15
|
44.30
|
44.31
|
44.30
|
969,600
|
|
7/3/2025
|
-1.90/-4.09%
|
45.80
|
45.95
|
44.35
|
44.60
|
45.07
|
44.60
|
1,823,300
|
|
7/2/2025
|
+1.40/+3.10%
|
45.40
|
46.95
|
45.10
|
46.50
|
46.38
|
46.50
|
1,664,600
|
|
7/1/2025
|
+0.15/+0.33%
|
45.20
|
46.30
|
44.90
|
45.10
|
45.37
|
45.10
|
1,257,400
|
|
6/30/2025
|
-0.35/-0.77%
|
45.20
|
46.00
|
44.80
|
44.95
|
45.26
|
44.95
|
530,200
|
|
6/27/2025
|
+0.20/+0.44%
|
45.50
|
45.90
|
44.90
|
45.30
|
45.26
|
45.30
|
551,900
|
|
|