|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.05/-6.82%
|
15.45
|
15.80
|
14.35
|
14.35
|
14.58
|
14.35
|
1,768,100
|
|
|
8/21/2025
|
-0.40/-2.53%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.50
|
15.40
|
380,700
|
|
|
8/20/2025
|
+0.70/+4.64%
|
16.15
|
16.15
|
15.10
|
15.80
|
15.97
|
15.80
|
4,055,900
|
|
|
8/19/2025
|
+0.95/+6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
172,100
|
|
|
8/18/2025
|
+0.90/+6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
189,300
|
|
|
8/15/2025
|
+0.85/+6.85%
|
12.75
|
13.25
|
12.20
|
13.25
|
13.05
|
13.25
|
1,013,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.10
|
12.40
|
12.49
|
12.40
|
780,200
|
|
|
8/13/2025
|
-0.05/-0.40%
|
12.50
|
12.70
|
12.10
|
12.40
|
12.36
|
12.40
|
462,300
|
|
|
8/12/2025
|
+0.55/+4.62%
|
12.10
|
12.70
|
11.80
|
12.45
|
12.50
|
12.45
|
966,100
|
|
|
8/11/2025
|
+0.20/+1.71%
|
11.80
|
12.20
|
11.80
|
11.90
|
12.02
|
11.90
|
331,700
|
|
|
8/8/2025
|
-0.20/-1.68%
|
11.90
|
12.00
|
11.55
|
11.70
|
11.68
|
11.70
|
349,500
|
|
|
8/7/2025
|
-0.05/-0.42%
|
12.45
|
12.45
|
11.70
|
11.90
|
11.89
|
11.90
|
470,200
|
|
|
8/6/2025
|
+0.30/+2.58%
|
11.90
|
12.15
|
11.60
|
11.95
|
11.82
|
11.95
|
537,700
|
|
|
8/5/2025
|
-0.85/-6.80%
|
12.90
|
12.90
|
11.65
|
11.65
|
12.21
|
11.65
|
1,217,900
|
|
|
8/4/2025
|
+0.30/+2.46%
|
12.00
|
12.50
|
11.50
|
12.50
|
12.26
|
12.50
|
601,700
|
|
|
8/1/2025
|
+0.05/+0.41%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.74
|
12.20
|
2,753,800
|
|
|
7/31/2025
|
+0.75/+6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
434,300
|
|
|
7/30/2025
|
+0.70/+6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
463,100
|
|
|
7/29/2025
|
+0.40/+3.88%
|
10.60
|
11.00
|
9.62
|
10.70
|
10.70
|
10.70
|
2,306,700
|
|
|
7/28/2025
|
+0.44/+4.46%
|
9.93
|
10.40
|
9.93
|
10.30
|
10.28
|
10.30
|
866,100
|
|
|