|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.50/-2.81%
|
17.80
|
18.00
|
17.05
|
17.30
|
17.30
|
17.30
|
1,004,900
|
|
|
8/14/2025
|
-0.20/-1.11%
|
17.80
|
17.90
|
17.55
|
17.80
|
17.67
|
17.80
|
593,000
|
|
|
8/13/2025
|
+0.20/+1.12%
|
17.80
|
18.00
|
17.10
|
18.00
|
17.53
|
18.00
|
1,394,900
|
|
|
8/12/2025
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.00
|
17.80
|
17.61
|
17.80
|
1,340,200
|
|
|
8/11/2025
|
+0.50/+2.89%
|
17.45
|
17.90
|
17.45
|
17.80
|
17.69
|
17.80
|
1,308,300
|
|
|
8/8/2025
|
+0.55/+3.28%
|
16.75
|
17.50
|
16.20
|
17.30
|
16.88
|
17.30
|
1,492,500
|
|
|
8/7/2025
|
+0.05/+0.30%
|
16.85
|
17.10
|
16.40
|
16.75
|
16.65
|
16.75
|
740,900
|
|
|
8/6/2025
|
-0.30/-1.76%
|
16.70
|
16.95
|
16.45
|
16.70
|
16.71
|
16.70
|
797,800
|
|
|
8/5/2025
|
+0.30/+1.80%
|
16.95
|
17.30
|
15.55
|
17.00
|
16.76
|
17.00
|
2,114,000
|
|
|
8/4/2025
|
+0.25/+1.52%
|
16.55
|
16.95
|
15.90
|
16.70
|
16.62
|
16.70
|
1,207,500
|
|
|
8/1/2025
|
-0.40/-2.37%
|
16.85
|
17.00
|
16.40
|
16.45
|
16.60
|
16.45
|
1,133,800
|
|
|
7/31/2025
|
+0.25/+1.51%
|
16.80
|
17.35
|
16.20
|
16.85
|
16.67
|
16.85
|
1,436,400
|
|
|
7/30/2025
|
+0.40/+2.47%
|
16.50
|
16.95
|
16.15
|
16.60
|
16.54
|
16.60
|
949,600
|
|
|
7/29/2025
|
-0.80/-4.71%
|
18.10
|
18.10
|
16.10
|
16.20
|
17.15
|
16.20
|
2,529,700
|
|
|
7/28/2025
|
+1.10/+6.92%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.90
|
17.00
|
2,510,200
|
|
|
7/25/2025
|
+0.60/+3.92%
|
15.35
|
16.35
|
15.35
|
15.90
|
15.97
|
15.90
|
1,592,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.05
|
15.30
|
15.23
|
15.30
|
1,166,600
|
|
|
7/23/2025
|
-0.50/-3.16%
|
16.25
|
16.25
|
15.15
|
15.30
|
15.52
|
15.30
|
2,127,500
|
|
|
7/22/2025
|
+0.35/+2.27%
|
15.45
|
16.35
|
15.45
|
15.80
|
15.97
|
15.80
|
1,976,900
|
|
|
7/21/2025
|
+1.00/+6.92%
|
14.60
|
15.45
|
14.50
|
15.45
|
15.28
|
15.45
|
3,353,300
|
|
|