|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
-0.15/-0.90%
|
16.80
|
16.80
|
16.45
|
16.50
|
16.57
|
16.50
|
714,500
|
|
|
7/23/2025
|
+0.30/+1.83%
|
16.60
|
17.10
|
16.45
|
16.65
|
16.75
|
16.65
|
3,284,300
|
|
|
7/22/2025
|
+0.40/+2.51%
|
15.85
|
16.40
|
15.70
|
16.35
|
16.14
|
16.35
|
1,667,700
|
|
|
7/21/2025
|
-0.45/-2.74%
|
16.45
|
16.45
|
15.95
|
15.95
|
16.12
|
15.95
|
2,399,500
|
|
|
7/18/2025
|
+0.15/+0.92%
|
16.35
|
16.80
|
16.15
|
16.40
|
16.49
|
16.40
|
1,711,600
|
|
|
7/17/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.25
|
16.32
|
16.25
|
1,829,100
|
|
|
7/16/2025
|
+0.10/+0.62%
|
16.15
|
16.40
|
16.10
|
16.25
|
16.26
|
16.25
|
1,140,000
|
|
|
7/15/2025
|
-0.20/-1.22%
|
16.55
|
16.90
|
15.80
|
16.15
|
16.54
|
16.15
|
2,964,600
|
|
|
7/14/2025
|
+0.40/+2.51%
|
16.00
|
16.90
|
15.50
|
16.35
|
16.18
|
16.35
|
2,194,600
|
|
|
7/11/2025
|
+0.25/+1.59%
|
15.70
|
16.25
|
15.60
|
15.95
|
15.92
|
15.95
|
2,353,600
|
|
|
7/10/2025
|
-0.20/-1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.75
|
15.70
|
1,099,500
|
|
|
7/9/2025
|
+0.60/+3.92%
|
15.45
|
16.05
|
15.45
|
15.90
|
15.75
|
15.90
|
3,194,900
|
|
|
7/8/2025
|
+0.15/+0.99%
|
15.25
|
15.50
|
15.15
|
15.30
|
15.32
|
15.30
|
1,646,000
|
|
|
7/7/2025
|
+0.20/+1.34%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
1,129,000
|
|
|
7/4/2025
|
-0.05/-0.33%
|
15.15
|
15.20
|
14.95
|
14.95
|
15.02
|
14.95
|
711,100
|
|
|
7/3/2025
|
-0.20/-1.32%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.18
|
15.00
|
2,075,100
|
|
|
7/2/2025
|
+0.55/+3.75%
|
14.65
|
15.35
|
14.60
|
15.20
|
15.01
|
15.20
|
1,765,900
|
|
|
7/1/2025
|
-0.15/-1.01%
|
14.80
|
14.85
|
14.60
|
14.65
|
14.69
|
14.65
|
441,400
|
|
|
6/30/2025
|
+0.20/+1.37%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.82
|
14.80
|
746,300
|
|
|
6/27/2025
|
+0.05/+0.34%
|
14.65
|
14.75
|
14.50
|
14.60
|
14.63
|
14.60
|
342,200
|
|
|