|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
-0.30/-1.80%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.47
|
16.40
|
52,500
|
|
|
8/25/2025
|
-1.00/-5.81%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.69
|
16.20
|
100,200
|
|
|
8/22/2025
|
-1.10/-6.08%
|
18.10
|
18.50
|
16.60
|
17.00
|
17.21
|
17.00
|
148,300
|
|
|
8/21/2025
|
+0.80/+4.65%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.08
|
18.00
|
186,700
|
|
|
8/20/2025
|
+0.80/+4.82%
|
16.60
|
17.60
|
16.60
|
17.40
|
17.24
|
17.40
|
295,200
|
|
|
8/19/2025
|
+0.40/+2.47%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.56
|
16.60
|
109,100
|
|
|
8/18/2025
|
-0.30/-1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
93,500
|
|
|
8/15/2025
|
-0.10/-0.61%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.37
|
16.30
|
118,100
|
|
|
8/14/2025
|
+0.40/+2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.35
|
16.50
|
78,700
|
|
|
8/13/2025
|
-0.10/-0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.07
|
16.10
|
163,800
|
|
|
8/12/2025
|
-0.20/-1.23%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.16
|
16.10
|
71,400
|
|
|
8/11/2025
|
-0.30/-1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
16.30
|
91,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.60
|
16.61
|
16.60
|
58,300
|
|
|
8/7/2025
|
+0.10/+0.60%
|
16.70
|
17.10
|
16.40
|
16.80
|
16.60
|
16.80
|
69,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.90
|
16.70
|
16.90
|
67,200
|
|
|
8/5/2025
|
+0.30/+1.80%
|
16.80
|
17.50
|
16.20
|
17.00
|
16.95
|
17.00
|
256,500
|
|
|
8/4/2025
|
+0.40/+2.44%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.70
|
16.80
|
66,900
|
|
|
8/1/2025
|
+0.70/+4.43%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.45
|
16.50
|
210,100
|
|
|
7/31/2025
|
+0.90/+5.96%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.79
|
16.00
|
173,500
|
|
|
7/30/2025
|
-0.40/-2.55%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.08
|
15.30
|
178,000
|
|
|