|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+2.70/+14.52%
|
19.30
|
21.30
|
18.70
|
21.30
|
20.10
|
21.30
|
788,700
|
|
|
8/15/2025
|
+1.40/+8.00%
|
17.50
|
20.00
|
16.90
|
18.90
|
18.60
|
18.90
|
786,400
|
|
|
8/14/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
16.90
|
17.40
|
17.50
|
17.40
|
388,100
|
|
|
8/13/2025
|
+0.30/+1.72%
|
17.60
|
17.70
|
17.20
|
17.70
|
17.40
|
17.70
|
245,600
|
|
|
8/12/2025
|
-0.40/-2.21%
|
17.90
|
18.10
|
17.10
|
17.70
|
17.40
|
17.70
|
202,800
|
|
|
8/11/2025
|
-0.40/-2.19%
|
18.40
|
18.80
|
17.10
|
17.90
|
18.10
|
17.90
|
480,200
|
|
|
8/8/2025
|
+0.20/+1.10%
|
18.30
|
18.70
|
17.50
|
18.40
|
18.30
|
18.40
|
354,400
|
|
|
8/7/2025
|
+0.80/+4.60%
|
17.40
|
19.50
|
17.40
|
18.20
|
18.20
|
18.20
|
844,400
|
|
|
8/6/2025
|
+0.50/+2.96%
|
16.90
|
18.20
|
16.90
|
17.40
|
17.40
|
17.40
|
387,100
|
|
|
8/5/2025
|
+0.70/+4.35%
|
16.50
|
17.80
|
16.10
|
16.80
|
16.90
|
16.80
|
1,128,400
|
|
|
8/4/2025
|
+1.80/+12.68%
|
15.50
|
16.30
|
15.50
|
16.00
|
16.10
|
16.00
|
808,100
|
|
|
8/1/2025
|
-0.40/-2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
16.90
|
14.30
|
63,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
73,100
|
|
|
7/30/2025
|
-0.40/-2.58%
|
15.10
|
15.10
|
14.40
|
15.10
|
16.90
|
15.10
|
284,900
|
|
|
7/29/2025
|
+0.10/+0.67%
|
15.50
|
16.30
|
15.00
|
15.10
|
14.70
|
15.10
|
297,700
|
|
|
7/28/2025
|
+0.70/+4.90%
|
14.40
|
15.30
|
14.30
|
15.00
|
15.00
|
15.00
|
231,900
|
|
|
7/25/2025
|
-0.10/-0.68%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
14.50
|
228,800
|
|
|
7/24/2025
|
+0.20/+1.38%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
47,600
|
|
|
7/23/2025
|
-0.10/-0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
69,900
|
|
|
7/22/2025
|
-0.40/-2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
14.50
|
154,200
|
|
|