|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
-0.20/-1.36%
|
14.55
|
14.55
|
14.40
|
14.50
|
14.55
|
14.50
|
442,800
|
|
|
8/18/2025
|
+0.20/+1.38%
|
14.55
|
14.70
|
14.35
|
14.70
|
14.55
|
14.70
|
240,450
|
|
|
8/15/2025
|
-0.25/-1.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.69
|
14.50
|
230,700
|
|
|
8/14/2025
|
-0.05/-0.34%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.75
|
14.75
|
345,500
|
|
|
8/13/2025
|
-0.30/-1.99%
|
14.95
|
15.00
|
14.80
|
14.80
|
14.95
|
14.80
|
118,900
|
|
|
8/12/2025
|
-0.10/-0.66%
|
14.95
|
15.10
|
14.85
|
15.10
|
15.05
|
15.10
|
215,500
|
|
|
8/11/2025
|
+0.30/+2.01%
|
14.85
|
15.20
|
14.80
|
15.20
|
14.81
|
15.20
|
1,970,000
|
|
|
8/8/2025
|
-0.05/-0.33%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.90
|
14.90
|
273,900
|
|
|
8/7/2025
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.95
|
14.80
|
14.95
|
2,748,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.70
|
14.95
|
14.75
|
14.95
|
431,000
|
|
|
8/5/2025
|
+0.15/+1.01%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.75
|
14.95
|
475,300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.75
|
14.80
|
436,000
|
|
|
8/1/2025
|
-0.10/-0.67%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.85
|
14.80
|
256,600
|
|
|
7/31/2025
|
-0.50/-3.25%
|
15.45
|
15.45
|
14.85
|
14.90
|
14.95
|
14.90
|
239,800
|
|
|
7/30/2025
|
+0.50/+3.36%
|
15.70
|
15.70
|
14.65
|
15.40
|
15.00
|
15.40
|
297,600
|
|
|
7/29/2025
|
-0.40/-2.61%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.19
|
14.90
|
320,400
|
|
|
7/28/2025
|
+0.30/+2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.06
|
15.30
|
487,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.05
|
15.00
|
1,455,200
|
|
|
7/24/2025
|
-0.15/-0.99%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.14
|
15.00
|
305,800
|
|
|
7/23/2025
|
-0.35/-2.26%
|
15.15
|
15.40
|
15.15
|
15.15
|
15.16
|
15.15
|
2,204,400
|
|
|