|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.75/-4.19%
|
17.90
|
17.90
|
17.15
|
17.15
|
17.41
|
17.15
|
873,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.20
|
19.30
|
19.36
|
17.90
|
660,000
|
|
|
8/20/2025
|
-0.70/-3.50%
|
19.80
|
20.10
|
19.00
|
19.30
|
19.40
|
17.90
|
898,100
|
|
|
8/19/2025
|
-0.20/-0.99%
|
20.30
|
20.55
|
20.00
|
20.00
|
20.23
|
18.55
|
569,100
|
|
|
8/18/2025
|
+0.50/+2.54%
|
19.80
|
20.55
|
19.60
|
20.20
|
20.15
|
18.74
|
891,900
|
|
|
8/15/2025
|
-0.10/-0.51%
|
20.10
|
20.90
|
19.60
|
19.70
|
20.07
|
18.28
|
1,298,000
|
|
|
8/14/2025
|
+0.40/+2.06%
|
19.75
|
20.10
|
19.60
|
19.80
|
19.81
|
18.37
|
1,107,800
|
|
|
8/13/2025
|
+0.65/+3.47%
|
19.15
|
19.75
|
18.75
|
19.40
|
19.29
|
18.00
|
1,330,700
|
|
|
8/12/2025
|
-0.40/-2.09%
|
19.15
|
19.35
|
18.60
|
18.75
|
18.88
|
17.39
|
697,300
|
|
|
8/11/2025
|
-0.10/-0.52%
|
19.35
|
19.35
|
19.05
|
19.15
|
19.19
|
17.77
|
510,300
|
|
|
8/8/2025
|
+1.00/+5.48%
|
18.30
|
19.25
|
18.25
|
19.25
|
18.80
|
17.86
|
1,167,800
|
|
|
8/7/2025
|
+0.25/+1.39%
|
18.10
|
18.35
|
18.00
|
18.25
|
18.18
|
16.93
|
569,100
|
|
|
8/6/2025
|
+0.20/+1.12%
|
17.75
|
18.00
|
17.75
|
18.00
|
17.87
|
16.70
|
222,000
|
|
|
8/5/2025
|
+0.05/+0.28%
|
17.90
|
18.25
|
17.70
|
17.80
|
17.95
|
16.51
|
1,016,300
|
|
|
8/4/2025
|
+0.10/+0.57%
|
17.45
|
17.80
|
17.45
|
17.75
|
17.73
|
16.47
|
167,700
|
|
|
8/1/2025
|
-0.10/-0.56%
|
17.65
|
17.85
|
17.55
|
17.65
|
17.66
|
16.37
|
321,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.50
|
17.75
|
17.62
|
16.47
|
162,500
|
|
|
7/30/2025
|
+0.30/+1.72%
|
17.45
|
17.90
|
17.45
|
17.75
|
17.59
|
16.47
|
485,200
|
|
|
7/29/2025
|
-0.80/-4.38%
|
18.40
|
18.40
|
17.45
|
17.45
|
17.89
|
16.19
|
906,700
|
|
|
7/28/2025
|
+0.20/+1.11%
|
18.25
|
18.45
|
18.10
|
18.25
|
18.23
|
16.93
|
413,800
|
|
|