|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.75
|
11.72
|
11.75
|
59,600
|
|
|
8/18/2025
|
-0.05/-0.42%
|
11.85
|
11.90
|
11.75
|
11.75
|
11.79
|
11.75
|
51,100
|
|
|
8/15/2025
|
-0.15/-1.26%
|
11.95
|
12.05
|
11.75
|
11.80
|
11.82
|
11.80
|
123,900
|
|
|
8/14/2025
|
-0.05/-0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.93
|
11.95
|
100,000
|
|
|
8/13/2025
|
+0.05/+0.42%
|
12.00
|
12.25
|
11.95
|
12.00
|
12.04
|
12.00
|
173,000
|
|
|
8/12/2025
|
+0.05/+0.37%
|
13.65
|
13.85
|
13.60
|
13.65
|
13.71
|
11.95
|
594,300
|
|
|
8/11/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.61
|
11.91
|
196,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.50
|
13.60
|
13.52
|
11.91
|
490,900
|
|
|
8/7/2025
|
+0.15/+1.12%
|
13.50
|
13.60
|
13.45
|
13.60
|
13.51
|
11.91
|
231,100
|
|
|
8/6/2025
|
+0.05/+0.37%
|
13.40
|
13.45
|
13.35
|
13.45
|
13.41
|
11.78
|
128,800
|
|
|
8/5/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.41
|
11.74
|
202,700
|
|
|
8/4/2025
|
-0.10/-0.74%
|
13.65
|
13.65
|
13.35
|
13.40
|
13.46
|
11.74
|
178,800
|
|
|
8/1/2025
|
+0.30/+2.27%
|
13.30
|
13.55
|
13.20
|
13.50
|
13.33
|
11.82
|
360,800
|
|
|
7/31/2025
|
+0.10/+0.76%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.16
|
11.56
|
269,600
|
|
|
7/30/2025
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.00
|
11.47
|
282,200
|
|
|
7/29/2025
|
-0.15/-1.13%
|
13.35
|
13.40
|
13.10
|
13.10
|
13.20
|
11.47
|
172,900
|
|
|
7/28/2025
|
+0.10/+0.76%
|
13.15
|
13.30
|
13.10
|
13.25
|
13.22
|
11.60
|
158,400
|
|
|
7/25/2025
|
+0.05/+0.38%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.12
|
11.52
|
173,200
|
|
|
7/24/2025
|
+0.05/+0.38%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.06
|
11.47
|
147,200
|
|
|
7/23/2025
|
+0.15/+1.16%
|
12.90
|
13.05
|
12.85
|
13.05
|
12.95
|
11.43
|
122,600
|
|
|