|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.10/-8.21%
|
13.50
|
13.50
|
12.10
|
12.30
|
12.52
|
12.30
|
1,660,900
|
|
|
8/21/2025
|
-0.40/-2.90%
|
13.80
|
13.90
|
13.10
|
13.40
|
13.42
|
13.40
|
1,298,500
|
|
|
8/20/2025
|
-0.30/-2.13%
|
14.50
|
14.50
|
12.90
|
13.80
|
13.40
|
13.80
|
1,967,100
|
|
|
8/19/2025
|
+1.20/+9.30%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.90
|
14.10
|
2,422,500
|
|
|
8/18/2025
|
+0.80/+6.61%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.52
|
12.90
|
2,520,000
|
|
|
8/15/2025
|
-0.10/-0.82%
|
12.20
|
12.40
|
11.60
|
12.10
|
11.91
|
12.10
|
1,749,200
|
|
|
8/14/2025
|
-0.10/-0.81%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.37
|
12.20
|
1,226,500
|
|
|
8/13/2025
|
+0.40/+3.36%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.23
|
12.30
|
2,170,700
|
|
|
8/12/2025
|
+0.20/+1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.72
|
11.90
|
1,519,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.70
|
11.81
|
11.70
|
1,529,900
|
|
|
8/8/2025
|
-0.10/-0.85%
|
11.80
|
12.10
|
11.40
|
11.70
|
11.76
|
11.70
|
997,300
|
|
|
8/7/2025
|
+0.30/+2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
1,183,400
|
|
|
8/6/2025
|
+0.20/+1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.35
|
11.50
|
731,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.30
|
11.55
|
11.30
|
1,332,800
|
|
|
8/4/2025
|
+0.20/+1.80%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.18
|
11.30
|
490,200
|
|
|
8/1/2025
|
-0.30/-2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.25
|
11.10
|
303,000
|
|
|
7/31/2025
|
-0.10/-0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.33
|
11.40
|
602,900
|
|
|
7/30/2025
|
+0.40/+3.60%
|
11.30
|
11.90
|
11.00
|
11.50
|
11.41
|
11.50
|
1,006,400
|
|
|
7/29/2025
|
-0.90/-7.50%
|
12.00
|
12.60
|
11.10
|
11.10
|
11.66
|
11.10
|
1,421,800
|
|
|
7/28/2025
|
+0.40/+3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.85
|
12.00
|
844,000
|
|
|