|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.25/-1.64%
|
15.25
|
15.30
|
15.00
|
15.00
|
15.13
|
15.00
|
380,800
|
|
|
8/14/2025
|
-0.25/-1.61%
|
15.50
|
15.80
|
15.25
|
15.25
|
15.35
|
15.25
|
419,000
|
|
|
8/13/2025
|
-0.10/-0.64%
|
15.65
|
16.00
|
15.00
|
15.50
|
15.43
|
15.50
|
542,400
|
|
|
8/12/2025
|
-0.30/-1.89%
|
16.15
|
16.15
|
15.25
|
15.60
|
15.56
|
15.60
|
437,800
|
|
|
8/11/2025
|
+0.45/+2.91%
|
15.55
|
16.30
|
15.50
|
15.90
|
15.98
|
15.90
|
571,200
|
|
|
8/8/2025
|
+0.70/+4.75%
|
14.85
|
15.70
|
14.75
|
15.45
|
15.25
|
15.45
|
885,100
|
|
|
8/7/2025
|
+0.05/+0.34%
|
14.65
|
14.80
|
14.60
|
14.75
|
14.70
|
14.75
|
832,200
|
|
|
8/6/2025
|
+0.10/+0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.53
|
14.70
|
221,500
|
|
|
8/5/2025
|
-0.20/-1.35%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.88
|
14.60
|
534,500
|
|
|
8/4/2025
|
-0.30/-1.99%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.95
|
14.80
|
253,800
|
|
|
8/1/2025
|
+0.10/+0.67%
|
15.00
|
15.60
|
14.90
|
15.10
|
15.19
|
15.10
|
411,500
|
|
|
7/31/2025
|
+0.90/+6.38%
|
14.30
|
15.05
|
14.10
|
15.00
|
14.75
|
15.00
|
478,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.25
|
14.10
|
256,300
|
|
|
7/29/2025
|
-0.90/-6.00%
|
15.00
|
15.15
|
14.10
|
14.10
|
14.65
|
14.10
|
457,900
|
|
|
7/28/2025
|
+0.55/+3.81%
|
14.45
|
15.45
|
14.45
|
15.00
|
15.08
|
15.00
|
696,100
|
|
|
7/25/2025
|
+0.25/+1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.34
|
14.45
|
337,500
|
|
|
7/24/2025
|
-0.25/-1.73%
|
14.45
|
14.55
|
14.00
|
14.20
|
14.34
|
14.20
|
1,293,140
|
|
|
7/23/2025
|
+0.25/+1.76%
|
15.10
|
15.10
|
14.30
|
14.45
|
14.53
|
14.45
|
306,900
|
|
|
7/22/2025
|
-0.10/-0.70%
|
14.30
|
14.45
|
14.05
|
14.20
|
14.25
|
14.20
|
211,300
|
|
|
7/21/2025
|
-0.30/-2.05%
|
14.80
|
14.80
|
14.25
|
14.30
|
14.41
|
14.30
|
370,400
|
|
|