|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.40/-2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.15
|
16.10
|
703,100
|
|
|
8/20/2025
|
-0.40/-2.37%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.44
|
16.50
|
1,630,400
|
|
|
8/19/2025
|
+1.50/+9.74%
|
15.40
|
16.90
|
15.10
|
16.90
|
15.69
|
16.90
|
1,973,300
|
|
|
8/18/2025
|
+0.60/+4.05%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.12
|
15.40
|
2,064,800
|
|
|
8/15/2025
|
+0.20/+1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.71
|
14.80
|
1,229,300
|
|
|
8/14/2025
|
-0.40/-2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.69
|
14.60
|
929,500
|
|
|
8/13/2025
|
-0.10/-0.66%
|
15.20
|
15.30
|
14.60
|
15.00
|
14.91
|
15.00
|
1,025,600
|
|
|
8/12/2025
|
+0.10/+0.67%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.75
|
15.10
|
1,189,300
|
|
|
8/11/2025
|
-0.20/-1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.75
|
15.00
|
676,700
|
|
|
8/8/2025
|
-0.10/-0.65%
|
15.30
|
15.30
|
14.70
|
15.20
|
14.92
|
15.20
|
1,275,000
|
|
|
8/7/2025
|
+0.40/+2.68%
|
14.90
|
15.30
|
14.60
|
15.30
|
15.03
|
15.30
|
1,453,300
|
|
|
8/6/2025
|
+0.80/+5.67%
|
14.10
|
15.00
|
13.90
|
14.90
|
14.72
|
14.90
|
1,512,900
|
|
|
8/5/2025
|
-0.10/-0.70%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.10
|
14.10
|
1,434,900
|
|
|
8/4/2025
|
-0.10/-0.70%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.10
|
14.20
|
660,800
|
|
|
8/1/2025
|
-0.20/-1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.29
|
14.30
|
1,490,700
|
|
|
7/31/2025
|
+0.90/+6.62%
|
13.60
|
14.60
|
13.40
|
14.50
|
14.10
|
14.50
|
2,208,900
|
|
|
7/30/2025
|
+0.90/+7.09%
|
12.70
|
13.60
|
12.60
|
13.60
|
13.10
|
13.60
|
1,677,600
|
|
|
7/29/2025
|
-0.40/-3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.88
|
12.70
|
436,300
|
|
|
7/28/2025
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.01
|
13.10
|
450,900
|
|
|
7/25/2025
|
-0.10/-0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.03
|
13.10
|
357,900
|
|
|