Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2025
|
+0.30/+1.72%
|
17.45
|
17.90
|
17.45
|
17.75
|
17.59
|
17.75
|
485,200
|
|
7/29/2025
|
-0.80/-4.38%
|
18.40
|
18.40
|
17.45
|
17.45
|
17.89
|
17.45
|
906,700
|
|
7/28/2025
|
+0.20/+1.11%
|
18.25
|
18.45
|
18.10
|
18.25
|
18.23
|
18.25
|
413,800
|
|
7/25/2025
|
-0.30/-1.63%
|
18.30
|
18.45
|
18.05
|
18.05
|
18.19
|
18.05
|
342,700
|
|
7/24/2025
|
0.00 / 0.00%
|
18.25
|
18.55
|
18.20
|
18.35
|
18.34
|
18.35
|
411,600
|
|
7/23/2025
|
+0.35/+1.94%
|
18.00
|
18.40
|
18.00
|
18.35
|
18.21
|
18.35
|
630,500
|
|
7/22/2025
|
+0.05/+0.28%
|
17.90
|
18.15
|
17.70
|
18.00
|
17.94
|
18.00
|
438,700
|
|
7/21/2025
|
+0.55/+3.16%
|
17.70
|
18.15
|
17.60
|
17.95
|
17.80
|
17.95
|
1,241,400
|
|
7/18/2025
|
-0.10/-0.57%
|
17.65
|
17.65
|
17.35
|
17.40
|
17.39
|
17.40
|
243,600
|
|
7/17/2025
|
+0.25/+1.45%
|
17.30
|
17.65
|
17.30
|
17.50
|
17.48
|
17.50
|
433,500
|
|
7/16/2025
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.05
|
17.25
|
17.12
|
17.25
|
267,200
|
|
7/15/2025
|
-0.05/-0.29%
|
17.30
|
17.45
|
17.20
|
17.25
|
17.34
|
17.25
|
288,000
|
|
7/14/2025
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.22
|
17.30
|
279,300
|
|
7/11/2025
|
-0.10/-0.57%
|
17.30
|
17.50
|
17.25
|
17.30
|
17.34
|
17.30
|
208,800
|
|
7/10/2025
|
+0.05/+0.29%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
17.40
|
270,300
|
|
7/9/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.35
|
17.42
|
17.35
|
283,900
|
|
7/8/2025
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.35
|
17.34
|
17.35
|
202,500
|
|
7/7/2025
|
+0.05/+0.29%
|
17.45
|
17.45
|
17.25
|
17.35
|
17.34
|
17.35
|
299,300
|
|
7/4/2025
|
+0.30/+1.76%
|
17.05
|
17.30
|
17.00
|
17.30
|
17.22
|
17.30
|
163,600
|
|
7/3/2025
|
-0.15/-0.87%
|
17.00
|
17.20
|
16.95
|
17.00
|
17.08
|
17.00
|
172,500
|
|
|