|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.65/-5.22%
|
12.45
|
12.50
|
11.60
|
11.80
|
11.82
|
11.80
|
802,500
|
|
|
8/20/2025
|
+0.30/+2.47%
|
12.00
|
12.50
|
11.60
|
12.45
|
11.95
|
12.45
|
529,900
|
|
|
8/19/2025
|
-0.85/-6.54%
|
13.10
|
13.15
|
12.10
|
12.15
|
12.43
|
12.15
|
1,075,000
|
|
|
8/18/2025
|
-0.80/-5.80%
|
13.80
|
13.90
|
13.00
|
13.00
|
13.57
|
13.00
|
613,000
|
|
|
8/15/2025
|
+0.80/+6.15%
|
12.95
|
13.90
|
12.60
|
13.80
|
13.07
|
13.80
|
1,166,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.40
|
13.00
|
12.79
|
13.00
|
681,500
|
|
|
8/13/2025
|
+0.15/+1.17%
|
12.80
|
13.05
|
12.45
|
13.00
|
12.87
|
13.00
|
861,300
|
|
|
8/12/2025
|
+0.35/+2.80%
|
12.50
|
13.15
|
12.00
|
12.85
|
12.50
|
12.85
|
875,600
|
|
|
8/11/2025
|
+0.40/+3.31%
|
12.10
|
12.55
|
12.10
|
12.50
|
12.32
|
12.50
|
2,010,200
|
|
|
8/8/2025
|
+0.15/+1.26%
|
11.85
|
12.20
|
11.60
|
12.10
|
11.97
|
12.10
|
918,600
|
|
|
8/7/2025
|
+0.15/+1.27%
|
11.80
|
12.00
|
11.60
|
11.95
|
11.77
|
11.95
|
513,700
|
|
|
8/6/2025
|
-0.05/-0.42%
|
11.75
|
11.95
|
11.70
|
11.80
|
11.81
|
11.80
|
535,600
|
|
|
8/5/2025
|
-0.15/-1.25%
|
11.90
|
12.00
|
11.65
|
11.85
|
11.88
|
11.85
|
251,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.60
|
12.00
|
12.01
|
12.00
|
295,300
|
|
|
8/1/2025
|
+0.10/+0.84%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.82
|
12.00
|
448,000
|
|
|
7/31/2025
|
+0.20/+1.71%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.73
|
11.90
|
374,900
|
|
|
7/30/2025
|
+0.10/+0.86%
|
11.60
|
11.80
|
11.20
|
11.70
|
11.60
|
11.70
|
437,100
|
|
|
7/29/2025
|
-0.35/-2.93%
|
12.00
|
12.40
|
11.30
|
11.60
|
11.66
|
11.60
|
418,300
|
|
|
7/28/2025
|
+0.75/+6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.47
|
11.95
|
1,219,800
|
|
|
7/25/2025
|
+0.55/+5.16%
|
10.65
|
11.30
|
10.65
|
11.20
|
10.92
|
11.20
|
1,090,900
|
|
|