|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.10/+0.58%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.29
|
17.20
|
309,800
|
|
|
8/26/2025
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.80
|
17.30
|
17.11
|
17.30
|
690,100
|
|
|
8/25/2025
|
-0.30/-1.74%
|
17.50
|
17.80
|
16.90
|
16.90
|
17.32
|
16.90
|
442,200
|
|
|
8/22/2025
|
-0.90/-4.97%
|
18.10
|
18.10
|
16.50
|
17.20
|
17.17
|
17.20
|
1,516,000
|
|
|
8/21/2025
|
-1.20/-6.22%
|
19.40
|
19.40
|
17.50
|
18.10
|
18.13
|
18.10
|
2,048,900
|
|
|
8/20/2025
|
-1.70/-8.21%
|
20.70
|
20.70
|
18.30
|
19.00
|
19.27
|
19.00
|
1,669,900
|
|
|
8/19/2025
|
+1.50/+7.94%
|
20.00
|
21.00
|
19.50
|
20.40
|
20.68
|
20.40
|
1,718,600
|
|
|
8/18/2025
|
+2.00/+11.17%
|
17.90
|
20.00
|
17.80
|
19.90
|
18.92
|
19.90
|
3,132,400
|
|
|
8/15/2025
|
-0.10/-0.56%
|
18.20
|
18.30
|
17.60
|
17.90
|
17.92
|
17.90
|
671,700
|
|
|
8/14/2025
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.00
|
18.04
|
18.00
|
1,187,900
|
|
|
8/13/2025
|
-0.20/-1.10%
|
18.20
|
18.80
|
17.60
|
18.00
|
18.02
|
18.00
|
807,400
|
|
|
8/12/2025
|
+0.30/+1.67%
|
18.10
|
18.70
|
17.60
|
18.30
|
18.22
|
18.30
|
1,111,100
|
|
|
8/11/2025
|
0.00 / 0.00%
|
18.20
|
18.60
|
17.80
|
18.00
|
18.01
|
18.00
|
878,700
|
|
|
8/8/2025
|
+0.50/+2.81%
|
17.80
|
18.50
|
17.70
|
18.30
|
18.04
|
18.30
|
1,142,400
|
|
|
8/7/2025
|
+0.50/+2.89%
|
17.40
|
18.50
|
17.30
|
17.80
|
17.80
|
17.80
|
805,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.26
|
17.50
|
526,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
17.70
|
18.10
|
16.20
|
17.40
|
17.54
|
17.40
|
1,338,700
|
|
|
8/4/2025
|
-0.10/-0.57%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.42
|
17.50
|
765,500
|
|
|
8/1/2025
|
+0.60/+3.51%
|
17.10
|
18.20
|
17.10
|
17.70
|
17.58
|
17.70
|
1,159,500
|
|
|
7/31/2025
|
+0.70/+4.22%
|
16.20
|
18.40
|
16.20
|
17.30
|
17.15
|
17.30
|
854,900
|
|
|