|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.05/+0.28%
|
17.40
|
18.50
|
17.35
|
17.85
|
17.60
|
17.85
|
220,500
|
|
|
7/29/2025
|
-0.70/-3.78%
|
19.45
|
19.45
|
17.80
|
17.80
|
18.39
|
17.80
|
620,500
|
|
|
7/28/2025
|
+1.20/+6.94%
|
17.85
|
18.50
|
17.60
|
18.50
|
18.13
|
18.50
|
797,100
|
|
|
7/25/2025
|
+0.30/+1.76%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.07
|
17.30
|
199,800
|
|
|
7/24/2025
|
-0.20/-1.16%
|
17.40
|
17.50
|
16.80
|
17.00
|
17.07
|
17.00
|
84,400
|
|
|
7/23/2025
|
+0.05/+0.29%
|
17.40
|
18.00
|
17.15
|
17.20
|
17.49
|
17.20
|
185,800
|
|
|
7/22/2025
|
+0.05/+0.29%
|
17.20
|
17.20
|
16.60
|
17.15
|
16.94
|
17.15
|
115,900
|
|
|
7/21/2025
|
-0.20/-1.16%
|
17.35
|
17.60
|
16.90
|
17.10
|
17.20
|
17.10
|
132,700
|
|
|
7/18/2025
|
+0.45/+2.67%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.26
|
17.30
|
215,100
|
|
|
7/17/2025
|
+0.20/+1.20%
|
17.00
|
17.20
|
16.70
|
16.85
|
16.95
|
16.85
|
272,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.35
|
16.65
|
16.62
|
16.65
|
108,100
|
|
|
7/15/2025
|
+0.35/+2.15%
|
16.30
|
16.90
|
16.25
|
16.65
|
16.62
|
16.65
|
274,100
|
|
|
7/14/2025
|
-0.30/-1.81%
|
16.75
|
17.00
|
16.10
|
16.30
|
16.47
|
16.30
|
178,600
|
|
|
7/11/2025
|
+0.70/+4.40%
|
15.95
|
16.95
|
15.95
|
16.60
|
16.52
|
16.60
|
359,700
|
|
|
7/10/2025
|
+0.40/+2.58%
|
15.55
|
15.90
|
15.35
|
15.90
|
15.55
|
15.90
|
235,400
|
|
|
7/9/2025
|
+0.35/+2.31%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.42
|
15.50
|
109,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.15
|
15.15
|
15.18
|
15.15
|
71,700
|
|
|
7/7/2025
|
+0.05/+0.33%
|
15.25
|
15.25
|
15.05
|
15.15
|
15.17
|
15.15
|
98,600
|
|
|
7/4/2025
|
+0.05/+0.33%
|
15.25
|
15.25
|
14.85
|
15.10
|
14.99
|
15.10
|
20,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.05
|
15.05
|
15.19
|
15.05
|
78,800
|
|
|