|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.40/+2.30%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.86
|
17.80
|
987,000
|
|
|
7/22/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.45
|
22.65
|
22.58
|
17.42
|
1,611,700
|
|
|
7/21/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.65
|
22.68
|
17.42
|
1,234,300
|
|
|
7/18/2025
|
-0.05/-0.22%
|
22.60
|
22.90
|
22.50
|
22.65
|
22.67
|
17.42
|
1,213,900
|
|
|
7/17/2025
|
+0.05/+0.22%
|
23.05
|
23.05
|
22.65
|
22.70
|
22.80
|
17.46
|
806,800
|
|
|
7/16/2025
|
+0.40/+1.80%
|
22.25
|
22.80
|
22.25
|
22.65
|
22.66
|
17.42
|
828,600
|
|
|
7/15/2025
|
-0.25/-1.11%
|
22.60
|
22.80
|
22.25
|
22.25
|
22.51
|
17.12
|
916,700
|
|
|
7/14/2025
|
+0.75/+3.45%
|
21.80
|
22.85
|
21.70
|
22.50
|
22.42
|
17.31
|
1,988,600
|
|
|
7/11/2025
|
-0.10/-0.46%
|
21.90
|
21.95
|
21.75
|
21.75
|
21.84
|
16.73
|
655,800
|
|
|
7/10/2025
|
+0.10/+0.46%
|
22.00
|
22.00
|
21.70
|
21.85
|
21.80
|
16.81
|
746,800
|
|
|
7/9/2025
|
-0.05/-0.23%
|
21.90
|
22.05
|
21.55
|
21.75
|
21.75
|
16.73
|
1,414,900
|
|
|
7/8/2025
|
+0.20/+0.93%
|
21.75
|
21.95
|
21.55
|
21.80
|
21.74
|
16.77
|
742,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.64
|
16.62
|
708,600
|
|
|
7/4/2025
|
-0.10/-0.46%
|
21.75
|
21.80
|
21.50
|
21.60
|
21.63
|
16.62
|
812,500
|
|
|
7/3/2025
|
-0.15/-0.69%
|
22.00
|
22.40
|
21.60
|
21.70
|
21.96
|
16.69
|
1,308,400
|
|
|
7/2/2025
|
+0.15/+0.69%
|
21.65
|
22.15
|
21.60
|
21.85
|
21.92
|
16.81
|
876,000
|
|
|
7/1/2025
|
-0.35/-1.59%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.92
|
16.69
|
427,400
|
|
|
6/30/2025
|
+0.75/+3.52%
|
21.45
|
22.20
|
21.45
|
22.05
|
21.97
|
16.96
|
1,276,100
|
|
|
6/27/2025
|
-0.30/-1.39%
|
21.70
|
21.70
|
21.20
|
21.30
|
21.48
|
16.38
|
636,200
|
|
|
6/26/2025
|
+0.50/+2.37%
|
21.60
|
21.80
|
21.45
|
21.60
|
21.60
|
16.62
|
906,600
|
|
|