|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.05/+0.16%
|
31.60
|
32.35
|
31.30
|
31.80
|
31.74
|
31.80
|
449,600
|
|
|
7/29/2025
|
-1.60/-4.80%
|
33.40
|
33.40
|
31.75
|
31.75
|
32.69
|
31.75
|
437,100
|
|
|
7/28/2025
|
0.00 / 0.00%
|
33.75
|
33.75
|
33.15
|
33.35
|
33.37
|
33.35
|
430,100
|
|
|
7/25/2025
|
-0.45/-1.33%
|
33.70
|
34.25
|
33.30
|
33.35
|
33.55
|
33.35
|
273,100
|
|
|
7/24/2025
|
-0.20/-0.56%
|
36.00
|
36.15
|
35.70
|
35.70
|
35.93
|
33.80
|
449,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.45
|
35.90
|
35.78
|
33.99
|
392,200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
35.85
|
36.15
|
35.45
|
35.90
|
35.75
|
33.99
|
293,100
|
|
|
7/21/2025
|
+1.35/+3.91%
|
36.20
|
36.50
|
35.55
|
35.90
|
36.07
|
33.99
|
725,700
|
|
|
7/18/2025
|
+0.45/+1.32%
|
34.45
|
34.90
|
34.30
|
34.55
|
34.51
|
32.71
|
266,200
|
|
|
7/17/2025
|
-0.05/-0.15%
|
34.45
|
34.50
|
34.10
|
34.10
|
34.27
|
32.29
|
432,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
34.20
|
34.60
|
34.15
|
34.15
|
34.35
|
32.33
|
180,400
|
|
|
7/15/2025
|
+0.95/+2.86%
|
34.00
|
34.20
|
33.35
|
34.15
|
33.87
|
32.33
|
459,800
|
|
|
7/14/2025
|
+0.50/+1.53%
|
32.70
|
33.50
|
32.40
|
33.20
|
32.88
|
31.43
|
184,300
|
|
|
7/11/2025
|
-0.40/-1.21%
|
33.10
|
33.10
|
32.50
|
32.70
|
32.76
|
30.96
|
119,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
33.15
|
33.45
|
33.05
|
33.10
|
33.14
|
31.34
|
90,300
|
|
|
7/9/2025
|
-0.35/-1.05%
|
33.45
|
33.45
|
33.05
|
33.10
|
33.18
|
31.34
|
156,800
|
|
|
7/8/2025
|
+0.95/+2.92%
|
33.20
|
33.50
|
32.85
|
33.45
|
33.24
|
31.67
|
297,800
|
|
|
7/7/2025
|
+0.60/+1.88%
|
32.05
|
32.55
|
32.05
|
32.50
|
32.37
|
30.77
|
95,100
|
|
|
7/4/2025
|
+0.10/+0.31%
|
31.80
|
32.40
|
31.75
|
31.90
|
31.94
|
30.20
|
330,700
|
|
|
7/3/2025
|
-2.10/-6.19%
|
33.60
|
33.60
|
31.55
|
31.80
|
32.41
|
30.11
|
648,600
|
|
|