|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.50/-2.38%
|
21.20
|
21.70
|
20.00
|
20.50
|
20.81
|
20.50
|
906,000
|
|
|
8/7/2025
|
+0.10/+0.48%
|
20.80
|
21.20
|
20.20
|
21.00
|
20.60
|
21.00
|
736,700
|
|
|
8/6/2025
|
+0.20/+0.97%
|
18.90
|
21.10
|
18.90
|
20.90
|
20.60
|
20.90
|
492,800
|
|
|
8/5/2025
|
-0.90/-4.17%
|
21.70
|
22.30
|
19.50
|
20.70
|
21.35
|
20.70
|
1,361,700
|
|
|
8/4/2025
|
+0.90/+4.35%
|
20.70
|
21.80
|
19.90
|
21.60
|
20.71
|
21.60
|
1,131,500
|
|
|
8/1/2025
|
-0.80/-3.72%
|
22.10
|
22.40
|
20.40
|
20.70
|
20.85
|
20.70
|
995,100
|
|
|
7/31/2025
|
+1.40/+6.97%
|
20.30
|
21.80
|
20.10
|
21.50
|
20.90
|
21.50
|
1,527,200
|
|
|
7/30/2025
|
+1.70/+9.24%
|
18.30
|
20.20
|
18.10
|
20.10
|
19.27
|
20.10
|
1,755,700
|
|
|
7/29/2025
|
+0.10/+0.55%
|
18.70
|
20.10
|
18.40
|
18.40
|
19.35
|
18.40
|
3,295,700
|
|
|
7/28/2025
|
+1.60/+9.58%
|
16.90
|
18.30
|
16.90
|
18.30
|
18.15
|
18.30
|
1,494,400
|
|
|
7/25/2025
|
+0.70/+4.38%
|
16.00
|
16.90
|
16.00
|
16.70
|
16.43
|
16.70
|
1,219,700
|
|
|
7/24/2025
|
+0.20/+1.27%
|
14.30
|
16.30
|
14.30
|
16.00
|
15.72
|
16.00
|
1,193,500
|
|
|
7/23/2025
|
+0.30/+1.94%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.90
|
15.80
|
929,000
|
|
|
7/22/2025
|
+0.60/+4.03%
|
14.80
|
15.60
|
14.60
|
15.50
|
15.16
|
15.50
|
697,400
|
|
|
7/21/2025
|
-0.50/-3.25%
|
15.50
|
15.60
|
14.80
|
14.90
|
15.04
|
14.90
|
513,800
|
|
|
7/18/2025
|
-0.10/-0.65%
|
15.60
|
16.00
|
15.30
|
15.40
|
15.58
|
15.40
|
412,600
|
|
|
7/17/2025
|
+0.10/+0.65%
|
15.40
|
16.00
|
15.20
|
15.50
|
15.65
|
15.50
|
3,821,356
|
|
|
7/16/2025
|
+0.20/+1.32%
|
15.20
|
15.40
|
14.90
|
15.40
|
15.16
|
15.40
|
360,200
|
|
|
7/15/2025
|
+0.50/+3.40%
|
14.70
|
15.50
|
14.70
|
15.20
|
15.13
|
15.20
|
709,600
|
|
|
7/14/2025
|
-0.30/-2.00%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.73
|
14.70
|
376,500
|
|
|