|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.25/+1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.34
|
16.45
|
23,400,900
|
|
|
7/24/2025
|
+0.30/+1.89%
|
15.95
|
16.35
|
15.85
|
16.20
|
16.08
|
16.20
|
22,200,200
|
|
|
7/23/2025
|
-0.05/-0.31%
|
16.10
|
16.35
|
15.85
|
15.90
|
16.04
|
15.90
|
25,131,900
|
|
|
7/22/2025
|
+0.25/+1.59%
|
15.60
|
16.00
|
15.45
|
15.95
|
15.73
|
15.95
|
20,626,000
|
|
|
7/21/2025
|
-0.60/-3.68%
|
16.35
|
16.45
|
15.70
|
15.70
|
15.99
|
15.70
|
33,920,500
|
|
|
7/18/2025
|
+0.40/+2.52%
|
16.30
|
16.85
|
16.20
|
16.30
|
16.52
|
16.30
|
43,085,900
|
|
|
7/17/2025
|
+0.35/+2.25%
|
15.70
|
16.30
|
15.65
|
15.90
|
15.94
|
15.90
|
42,122,400
|
|
|
7/16/2025
|
+0.35/+2.30%
|
15.10
|
15.85
|
15.10
|
15.55
|
15.55
|
15.55
|
26,346,300
|
|
|
7/15/2025
|
-0.20/-1.30%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.39
|
15.20
|
16,071,100
|
|
|
7/14/2025
|
+0.45/+3.01%
|
15.00
|
15.60
|
14.70
|
15.40
|
15.15
|
15.40
|
27,561,000
|
|
|
7/11/2025
|
-0.25/-1.64%
|
15.25
|
15.30
|
14.95
|
14.95
|
15.05
|
14.95
|
16,686,000
|
|
|
7/10/2025
|
-0.10/-0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.31
|
15.20
|
14,280,400
|
|
|
7/9/2025
|
+0.10/+0.66%
|
15.30
|
15.45
|
15.15
|
15.30
|
15.30
|
15.30
|
22,608,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.15
|
15.20
|
15.26
|
15.20
|
21,274,900
|
|
|
7/7/2025
|
+0.15/+1.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.13
|
15.20
|
17,924,800
|
|
|
7/4/2025
|
+0.15/+1.01%
|
14.95
|
15.25
|
14.95
|
15.05
|
15.09
|
15.05
|
15,756,500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.03
|
14.90
|
27,245,900
|
|
|
7/2/2025
|
+0.20/+1.36%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.80
|
14.90
|
9,381,300
|
|
|
7/1/2025
|
-0.05/-0.34%
|
14.85
|
15.10
|
14.65
|
14.70
|
14.80
|
14.70
|
11,383,600
|
|
|
6/30/2025
|
-0.05/-0.34%
|
14.90
|
15.10
|
14.75
|
14.75
|
14.89
|
14.75
|
11,226,500
|
|
|