|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.20/-1.03%
|
19.85
|
19.85
|
18.90
|
19.20
|
19.15
|
19.20
|
793,500
|
|
|
7/30/2025
|
+0.15/+0.78%
|
19.80
|
19.80
|
18.85
|
19.40
|
19.20
|
19.40
|
1,429,000
|
|
|
7/29/2025
|
-1.40/-6.78%
|
20.70
|
20.70
|
19.25
|
19.25
|
19.87
|
19.25
|
2,105,400
|
|
|
7/28/2025
|
+0.40/+1.98%
|
20.50
|
21.50
|
20.00
|
20.65
|
20.65
|
20.65
|
1,401,500
|
|
|
7/25/2025
|
+1.05/+5.47%
|
19.50
|
20.50
|
19.00
|
20.25
|
19.92
|
20.25
|
2,530,800
|
|
|
7/24/2025
|
-0.30/-1.54%
|
19.75
|
19.75
|
19.15
|
19.20
|
19.32
|
19.20
|
670,600
|
|
|
7/23/2025
|
+0.15/+0.78%
|
19.55
|
19.90
|
19.30
|
19.50
|
19.60
|
19.50
|
897,200
|
|
|
7/22/2025
|
+0.25/+1.31%
|
19.10
|
19.35
|
18.70
|
19.35
|
18.99
|
19.35
|
840,900
|
|
|
7/21/2025
|
-0.55/-2.80%
|
19.80
|
19.90
|
19.05
|
19.10
|
19.45
|
19.10
|
880,700
|
|
|
7/18/2025
|
+0.15/+0.77%
|
19.85
|
20.00
|
19.35
|
19.65
|
19.68
|
19.65
|
1,110,800
|
|
|
7/17/2025
|
+0.05/+0.26%
|
19.50
|
19.70
|
19.25
|
19.50
|
19.44
|
19.50
|
968,000
|
|
|
7/16/2025
|
+0.05/+0.26%
|
19.50
|
19.70
|
19.25
|
19.45
|
19.46
|
19.45
|
700,300
|
|
|
7/15/2025
|
-0.40/-2.02%
|
19.80
|
19.85
|
19.40
|
19.40
|
19.54
|
19.40
|
1,266,600
|
|
|
7/14/2025
|
+0.05/+0.25%
|
19.80
|
19.80
|
19.35
|
19.80
|
19.60
|
19.80
|
1,391,900
|
|
|
7/11/2025
|
+0.80/+4.22%
|
19.00
|
20.20
|
18.70
|
19.75
|
19.43
|
19.75
|
1,955,800
|
|
|
7/10/2025
|
-0.15/-0.79%
|
19.10
|
19.15
|
18.90
|
18.95
|
19.01
|
18.95
|
1,014,800
|
|
|
7/9/2025
|
-0.10/-0.52%
|
19.45
|
19.50
|
19.00
|
19.10
|
19.23
|
19.10
|
1,082,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.00
|
19.20
|
19.31
|
19.20
|
1,121,000
|
|
|
7/7/2025
|
+0.45/+2.40%
|
18.80
|
19.20
|
18.60
|
19.20
|
18.84
|
19.20
|
1,190,500
|
|
|
7/4/2025
|
-0.65/-3.35%
|
19.40
|
19.45
|
18.70
|
18.75
|
18.97
|
18.75
|
1,148,200
|
|
|