|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2025
|
+1.00/+4.31%
|
23.30
|
24.40
|
23.00
|
24.20
|
23.63
|
24.20
|
44,736,600
|
|
|
8/5/2025
|
-0.40/-1.69%
|
23.60
|
25.20
|
21.40
|
23.20
|
23.87
|
23.20
|
80,318,600
|
|
|
8/4/2025
|
+2.10/+9.77%
|
21.50
|
23.60
|
20.50
|
23.60
|
22.35
|
23.60
|
58,496,800
|
|
|
8/1/2025
|
-1.50/-6.52%
|
23.00
|
23.30
|
21.00
|
21.50
|
21.85
|
21.50
|
72,674,980
|
|
|
7/31/2025
|
+1.30/+5.99%
|
21.90
|
23.80
|
21.70
|
23.00
|
22.52
|
23.00
|
51,747,402
|
|
|
7/30/2025
|
+1.90/+9.60%
|
19.70
|
21.70
|
19.60
|
21.70
|
21.18
|
21.70
|
60,112,700
|
|
|
7/29/2025
|
-0.60/-2.94%
|
20.40
|
22.10
|
19.80
|
19.80
|
20.92
|
19.80
|
91,757,500
|
|
|
7/28/2025
|
+1.80/+9.68%
|
18.70
|
20.40
|
18.70
|
20.40
|
20.11
|
20.40
|
43,611,100
|
|
|
7/25/2025
|
+0.80/+4.49%
|
17.80
|
18.90
|
17.70
|
18.60
|
18.36
|
18.60
|
45,729,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.67
|
17.80
|
33,213,400
|
|
|
7/23/2025
|
+0.40/+2.30%
|
17.50
|
18.50
|
17.40
|
17.80
|
17.96
|
17.80
|
41,389,100
|
|
|
7/22/2025
|
+1.00/+6.10%
|
16.40
|
17.50
|
16.10
|
17.40
|
17.04
|
17.40
|
48,627,700
|
|
|
7/21/2025
|
-0.40/-2.38%
|
16.80
|
17.00
|
16.10
|
16.40
|
16.45
|
16.40
|
46,604,000
|
|
|
7/18/2025
|
+0.30/+1.82%
|
16.50
|
17.50
|
16.40
|
16.80
|
16.85
|
16.80
|
39,058,100
|
|
|
7/17/2025
|
+0.30/+1.85%
|
16.20
|
17.20
|
16.20
|
16.50
|
16.62
|
16.50
|
48,662,400
|
|
|
7/16/2025
|
+1.20/+8.00%
|
15.10
|
16.20
|
15.00
|
16.20
|
15.70
|
16.20
|
47,872,900
|
|
|
7/15/2025
|
+0.30/+2.04%
|
14.80
|
15.70
|
14.80
|
15.00
|
15.28
|
15.00
|
50,635,000
|
|
|
7/14/2025
|
+0.10/+0.68%
|
14.70
|
15.20
|
14.40
|
14.70
|
14.80
|
14.70
|
31,850,700
|
|
|
7/11/2025
|
+0.20/+1.39%
|
14.40
|
14.90
|
14.20
|
14.60
|
14.65
|
14.60
|
40,197,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.39
|
14.40
|
18,629,600
|
|
|