|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.40/-2.31%
|
17.20
|
17.40
|
16.90
|
16.95
|
17.05
|
16.95
|
983,800
|
|
|
8/21/2025
|
-0.05/-0.29%
|
17.60
|
17.60
|
17.25
|
17.35
|
17.39
|
17.35
|
595,100
|
|
|
8/20/2025
|
-0.05/-0.29%
|
17.45
|
18.00
|
17.15
|
17.40
|
17.44
|
17.40
|
1,004,800
|
|
|
8/19/2025
|
-0.15/-0.85%
|
17.60
|
17.70
|
17.45
|
17.45
|
17.56
|
17.45
|
981,500
|
|
|
8/18/2025
|
-0.05/-0.28%
|
17.65
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
547,900
|
|
|
8/15/2025
|
-0.55/-3.02%
|
18.20
|
18.20
|
17.65
|
17.65
|
17.87
|
17.65
|
923,200
|
|
|
8/14/2025
|
+0.70/+4.00%
|
17.55
|
18.35
|
17.30
|
18.20
|
17.67
|
18.20
|
2,013,000
|
|
|
8/13/2025
|
-0.10/-0.57%
|
17.65
|
17.70
|
17.30
|
17.50
|
17.51
|
17.50
|
864,700
|
|
|
8/12/2025
|
-0.10/-0.56%
|
17.80
|
17.80
|
17.45
|
17.60
|
17.58
|
17.60
|
743,400
|
|
|
8/11/2025
|
+0.55/+3.21%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.53
|
17.70
|
1,245,000
|
|
|
8/8/2025
|
+0.05/+0.29%
|
17.10
|
17.30
|
16.95
|
17.15
|
17.06
|
17.15
|
1,168,400
|
|
|
8/7/2025
|
-0.05/-0.29%
|
17.25
|
17.30
|
17.00
|
17.10
|
17.15
|
17.10
|
668,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.00
|
17.15
|
17.08
|
17.15
|
615,100
|
|
|
8/5/2025
|
-0.10/-0.58%
|
17.30
|
17.40
|
17.10
|
17.15
|
17.24
|
17.15
|
824,400
|
|
|
8/4/2025
|
+0.30/+1.77%
|
16.90
|
17.30
|
16.85
|
17.25
|
17.13
|
17.25
|
466,500
|
|
|
8/1/2025
|
+0.10/+0.59%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.88
|
16.95
|
495,400
|
|
|
7/31/2025
|
-0.05/-0.30%
|
16.95
|
17.00
|
16.70
|
16.85
|
16.86
|
16.85
|
625,900
|
|
|
7/30/2025
|
-0.10/-0.59%
|
17.00
|
17.25
|
16.75
|
16.90
|
16.90
|
16.90
|
808,300
|
|
|
7/29/2025
|
-0.80/-4.49%
|
17.80
|
17.90
|
17.00
|
17.00
|
17.51
|
17.00
|
1,618,700
|
|
|
7/28/2025
|
+0.05/+0.28%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.71
|
17.80
|
1,257,900
|
|
|