|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.30/-1.70%
|
17.40
|
17.60
|
16.90
|
17.35
|
17.21
|
17.35
|
45,300
|
|
|
8/19/2025
|
+0.25/+1.44%
|
17.45
|
17.70
|
17.40
|
17.65
|
17.56
|
17.65
|
185,000
|
|
|
8/18/2025
|
+0.10/+0.58%
|
17.35
|
17.40
|
17.10
|
17.40
|
17.21
|
17.40
|
38,700
|
|
|
8/15/2025
|
+0.25/+1.47%
|
17.30
|
18.00
|
17.00
|
17.30
|
17.51
|
17.30
|
103,800
|
|
|
8/14/2025
|
-0.45/-2.57%
|
17.50
|
17.50
|
17.05
|
17.05
|
17.24
|
17.05
|
55,500
|
|
|
8/13/2025
|
+0.20/+1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.29
|
17.50
|
85,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.28
|
17.30
|
84,600
|
|
|
8/11/2025
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.27
|
17.30
|
75,300
|
|
|
8/8/2025
|
-0.65/-3.62%
|
17.95
|
18.00
|
17.10
|
17.30
|
17.55
|
17.30
|
90,000
|
|
|
8/7/2025
|
+0.20/+1.13%
|
17.95
|
18.00
|
17.75
|
17.95
|
17.91
|
17.95
|
35,800
|
|
|
8/6/2025
|
+0.05/+0.28%
|
17.80
|
17.85
|
17.65
|
17.75
|
17.72
|
17.75
|
32,800
|
|
|
8/5/2025
|
-0.30/-1.67%
|
18.00
|
18.60
|
17.65
|
17.70
|
18.19
|
17.70
|
100,300
|
|
|
8/4/2025
|
-0.55/-2.96%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.29
|
18.00
|
92,000
|
|
|
8/1/2025
|
+0.60/+3.34%
|
19.15
|
19.15
|
18.25
|
18.55
|
18.76
|
18.55
|
176,300
|
|
|
7/31/2025
|
+1.15/+6.85%
|
16.80
|
17.95
|
16.70
|
17.95
|
17.29
|
17.95
|
128,700
|
|
|
7/30/2025
|
+0.15/+0.90%
|
16.65
|
16.80
|
16.55
|
16.80
|
16.64
|
16.80
|
94,300
|
|
|
7/29/2025
|
-0.30/-1.77%
|
16.85
|
16.90
|
16.60
|
16.65
|
16.71
|
16.65
|
118,600
|
|
|
7/28/2025
|
+0.35/+2.11%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.73
|
16.95
|
120,300
|
|
|
7/25/2025
|
-0.05/-0.30%
|
16.55
|
16.70
|
16.50
|
16.60
|
16.58
|
16.60
|
52,100
|
|
|
7/24/2025
|
-0.05/-0.30%
|
16.70
|
16.70
|
16.60
|
16.65
|
16.68
|
16.65
|
17,400
|
|
|