Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
-0.20/-2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.69
|
7.70
|
2,678,100
|
|
7/21/2025
|
-0.20/-2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.94
|
7.90
|
2,071,400
|
|
7/18/2025
|
+0.10/+1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
1,999,700
|
|
7/17/2025
|
-0.20/-2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
2,234,900
|
|
7/16/2025
|
+0.10/+1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
8.20
|
641,800
|
|
7/15/2025
|
-0.10/-1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
2,103,600
|
|
7/14/2025
|
-0.10/-1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.22
|
8.20
|
1,626,600
|
|
7/11/2025
|
-0.20/-2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
1,911,200
|
|
7/10/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,028,100
|
|
7/9/2025
|
-0.10/-1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.51
|
8.50
|
1,325,200
|
|
7/8/2025
|
+0.10/+1.18%
|
8.70
|
9.30
|
8.40
|
8.60
|
8.52
|
8.60
|
771,700
|
|
7/7/2025
|
+0.10/+1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
1,567,300
|
|
7/4/2025
|
-0.10/-1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.48
|
8.40
|
1,029,000
|
|
7/3/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.59
|
8.50
|
1,503,700
|
|
7/2/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
1,036,200
|
|
7/1/2025
|
-0.10/-1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
661,500
|
|
6/30/2025
|
+0.10/+1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.65
|
8.60
|
951,800
|
|
6/27/2025
|
-0.10/-1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.54
|
8.50
|
1,987,300
|
|
6/26/2025
|
-0.20/-2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
870,900
|
|
6/25/2025
|
-0.10/-1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
1,043,200
|
|
|