|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.05/-0.43%
|
11.75
|
11.85
|
11.45
|
11.70
|
11.62
|
11.70
|
792,000
|
|
|
8/21/2025
|
+0.05/+0.43%
|
11.70
|
11.90
|
11.60
|
11.75
|
11.73
|
11.75
|
958,300
|
|
|
8/20/2025
|
+0.05/+0.43%
|
11.65
|
11.75
|
11.20
|
11.70
|
11.49
|
11.70
|
2,260,000
|
|
|
8/19/2025
|
-0.15/-1.27%
|
11.80
|
11.80
|
11.60
|
11.65
|
11.68
|
11.65
|
984,700
|
|
|
8/18/2025
|
+0.05/+0.43%
|
11.75
|
11.85
|
11.70
|
11.80
|
11.75
|
11.80
|
503,500
|
|
|
8/15/2025
|
-0.20/-1.67%
|
11.95
|
12.00
|
11.75
|
11.75
|
11.85
|
11.75
|
853,400
|
|
|
8/14/2025
|
+0.05/+0.42%
|
11.90
|
12.15
|
11.85
|
11.95
|
11.98
|
11.95
|
1,178,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.81
|
11.90
|
930,300
|
|
|
8/12/2025
|
-0.10/-0.83%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.89
|
11.90
|
856,700
|
|
|
8/11/2025
|
+0.05/+0.42%
|
11.95
|
12.15
|
11.85
|
12.00
|
11.98
|
12.00
|
1,037,800
|
|
|
8/8/2025
|
-0.05/-0.42%
|
12.05
|
12.05
|
11.80
|
11.95
|
11.92
|
11.95
|
1,501,100
|
|
|
8/7/2025
|
+0.10/+0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
686,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.85
|
11.90
|
11.90
|
11.90
|
538,400
|
|
|
8/5/2025
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.70
|
11.90
|
12.00
|
11.90
|
1,265,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.91
|
11.90
|
1,010,900
|
|
|
8/1/2025
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.80
|
11.90
|
11.95
|
11.90
|
1,248,700
|
|
|
7/31/2025
|
-0.05/-0.42%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.83
|
11.90
|
908,600
|
|
|
7/30/2025
|
+0.05/+0.42%
|
11.85
|
12.00
|
11.70
|
11.95
|
11.83
|
11.95
|
1,347,000
|
|
|
7/29/2025
|
-0.70/-5.56%
|
12.80
|
13.00
|
11.90
|
11.90
|
12.34
|
11.90
|
2,662,300
|
|
|
7/28/2025
|
+0.10/+0.80%
|
12.95
|
13.20
|
12.60
|
12.60
|
12.86
|
12.60
|
3,862,100
|
|
|