|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.50/-2.98%
|
16.85
|
16.85
|
16.10
|
16.30
|
16.46
|
16.30
|
761,400
|
|
|
8/19/2025
|
-0.20/-1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.91
|
16.80
|
503,300
|
|
|
8/18/2025
|
+1.05/+6.58%
|
15.95
|
17.05
|
15.90
|
17.00
|
16.60
|
17.00
|
1,889,002
|
|
|
8/15/2025
|
-0.05/-0.31%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.83
|
15.95
|
440,300
|
|
|
8/14/2025
|
-0.05/-0.31%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.04
|
16.00
|
357,939
|
|
|
8/13/2025
|
-0.15/-0.93%
|
16.20
|
16.20
|
15.90
|
16.05
|
16.04
|
16.05
|
3,936,472
|
|
|
8/12/2025
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.05
|
16.20
|
16.21
|
16.20
|
1,720,400
|
|
|
8/11/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.11
|
16.20
|
2,234,800
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.19
|
16.20
|
340,500
|
|
|
8/7/2025
|
-0.10/-0.61%
|
16.40
|
16.40
|
16.05
|
16.20
|
16.20
|
16.20
|
436,000
|
|
|
8/6/2025
|
+0.65/+4.15%
|
15.65
|
16.70
|
15.60
|
16.30
|
15.97
|
16.30
|
1,036,200
|
|
|
8/5/2025
|
-0.15/-0.95%
|
15.95
|
15.95
|
15.65
|
15.65
|
15.72
|
15.65
|
1,781,087
|
|
|
8/4/2025
|
-0.20/-1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.83
|
15.80
|
3,134,124
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.80
|
16.00
|
16.00
|
16.00
|
715,000
|
|
|
7/31/2025
|
-0.25/-1.54%
|
16.30
|
16.35
|
15.90
|
16.00
|
16.08
|
16.00
|
861,600
|
|
|
7/30/2025
|
-0.10/-0.61%
|
16.30
|
16.40
|
16.05
|
16.25
|
16.23
|
16.25
|
447,200
|
|
|
7/29/2025
|
-0.50/-2.97%
|
16.85
|
16.90
|
16.20
|
16.35
|
16.58
|
16.35
|
654,000
|
|
|
7/28/2025
|
+0.05/+0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.84
|
16.85
|
622,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.75
|
16.80
|
16.80
|
16.80
|
275,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.80
|
16.81
|
16.80
|
373,200
|
|
|