|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.05/-0.61%
|
8.26
|
8.30
|
8.10
|
8.17
|
8.22
|
8.17
|
1,987,800
|
|
|
7/17/2025
|
+0.15/+1.86%
|
8.10
|
8.31
|
8.10
|
8.22
|
8.22
|
8.22
|
2,915,700
|
|
|
7/16/2025
|
+0.16/+2.02%
|
7.90
|
8.10
|
7.83
|
8.07
|
8.01
|
8.07
|
923,800
|
|
|
7/15/2025
|
+0.02/+0.25%
|
7.96
|
8.13
|
7.90
|
7.91
|
7.98
|
7.91
|
3,416,400
|
|
|
7/14/2025
|
+0.05/+0.64%
|
7.85
|
7.97
|
7.80
|
7.89
|
7.86
|
7.89
|
2,177,400
|
|
|
7/11/2025
|
+0.12/+1.55%
|
7.76
|
7.89
|
7.73
|
7.84
|
7.81
|
7.84
|
2,479,600
|
|
|
7/10/2025
|
+0.13/+1.71%
|
7.65
|
7.76
|
7.60
|
7.72
|
7.69
|
7.72
|
2,133,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
7.60
|
7.65
|
7.55
|
7.59
|
7.60
|
7.59
|
1,436,500
|
|
|
7/8/2025
|
+0.10/+1.34%
|
7.58
|
7.62
|
7.48
|
7.59
|
7.54
|
7.59
|
1,810,700
|
|
|
7/7/2025
|
+0.09/+1.22%
|
7.46
|
7.52
|
7.41
|
7.49
|
7.45
|
7.49
|
1,331,300
|
|
|
7/4/2025
|
-0.05/-0.67%
|
7.51
|
7.54
|
7.37
|
7.40
|
7.42
|
7.40
|
1,116,900
|
|
|
7/3/2025
|
-0.23/-2.99%
|
7.60
|
7.65
|
7.40
|
7.45
|
7.53
|
7.45
|
1,852,900
|
|
|
7/2/2025
|
+0.35/+4.77%
|
7.36
|
7.74
|
7.34
|
7.68
|
7.63
|
7.68
|
3,420,500
|
|
|
7/1/2025
|
-0.14/-1.87%
|
7.59
|
7.59
|
7.33
|
7.33
|
7.45
|
7.33
|
1,105,200
|
|
|
6/30/2025
|
+0.13/+1.77%
|
7.34
|
7.55
|
7.34
|
7.47
|
7.48
|
7.47
|
1,214,500
|
|
|
6/27/2025
|
+0.09/+1.24%
|
7.25
|
7.61
|
7.20
|
7.34
|
7.38
|
7.34
|
1,341,700
|
|
|
6/26/2025
|
+0.03/+0.42%
|
7.23
|
7.33
|
7.17
|
7.25
|
7.26
|
7.25
|
999,700
|
|
|
6/25/2025
|
+0.02/+0.28%
|
7.26
|
7.26
|
7.19
|
7.22
|
7.21
|
7.22
|
614,900
|
|
|
6/24/2025
|
+0.03/+0.42%
|
7.21
|
7.31
|
7.18
|
7.20
|
7.23
|
7.20
|
1,263,900
|
|
|
6/23/2025
|
-0.17/-2.32%
|
7.28
|
7.28
|
7.15
|
7.17
|
7.19
|
7.17
|
438,000
|
|
|