|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
-0.35/-2.52%
|
14.00
|
14.00
|
13.35
|
13.55
|
13.61
|
13.55
|
1,997,700
|
|
|
7/23/2025
|
+0.25/+1.83%
|
13.80
|
14.45
|
13.60
|
13.90
|
13.93
|
13.90
|
4,132,300
|
|
|
7/22/2025
|
+0.05/+0.37%
|
13.50
|
13.85
|
13.15
|
13.65
|
13.50
|
13.65
|
3,698,200
|
|
|
7/21/2025
|
+0.05/+0.37%
|
14.45
|
14.45
|
13.50
|
13.60
|
13.93
|
13.60
|
5,908,000
|
|
|
7/18/2025
|
+0.85/+6.69%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.54
|
13.55
|
3,125,000
|
|
|
7/17/2025
|
+0.45/+3.67%
|
12.40
|
12.80
|
12.35
|
12.70
|
12.61
|
12.70
|
4,715,900
|
|
|
7/16/2025
|
+0.25/+2.08%
|
12.00
|
12.35
|
12.00
|
12.25
|
12.26
|
12.25
|
1,696,500
|
|
|
7/15/2025
|
-0.20/-1.64%
|
12.30
|
12.60
|
12.00
|
12.00
|
12.30
|
12.00
|
3,219,200
|
|
|
7/14/2025
|
-0.20/-1.61%
|
12.40
|
12.45
|
11.80
|
12.20
|
12.05
|
12.20
|
3,556,900
|
|
|
7/11/2025
|
-0.15/-1.20%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.49
|
12.40
|
1,605,800
|
|
|
7/10/2025
|
+0.45/+3.72%
|
12.20
|
12.90
|
12.10
|
12.55
|
12.77
|
12.55
|
6,625,300
|
|
|
7/9/2025
|
-0.10/-0.82%
|
12.40
|
12.40
|
11.95
|
12.10
|
12.12
|
12.10
|
1,478,000
|
|
|
7/8/2025
|
+0.40/+3.39%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.12
|
12.20
|
2,173,900
|
|
|
7/7/2025
|
-0.10/-0.84%
|
12.10
|
12.10
|
11.75
|
11.80
|
11.86
|
11.80
|
1,235,300
|
|
|
7/4/2025
|
+0.20/+1.71%
|
11.70
|
12.15
|
11.70
|
11.90
|
11.87
|
11.90
|
1,314,100
|
|
|
7/3/2025
|
+0.05/+0.43%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.66
|
11.70
|
682,700
|
|
|
7/2/2025
|
-0.05/-0.43%
|
11.60
|
11.70
|
11.50
|
11.65
|
11.61
|
11.65
|
506,900
|
|
|
7/1/2025
|
-0.05/-0.43%
|
11.85
|
11.85
|
11.55
|
11.70
|
11.64
|
11.70
|
357,100
|
|
|
6/30/2025
|
+0.10/+0.86%
|
11.75
|
12.00
|
11.60
|
11.75
|
11.79
|
11.75
|
899,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.65
|
11.60
|
11.65
|
538,000
|
|
|