|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.25/+1.54%
|
16.25
|
16.45
|
16.10
|
16.45
|
16.31
|
16.45
|
438,300
|
|
|
8/28/2025
|
+0.05/+0.31%
|
16.25
|
16.30
|
16.05
|
16.20
|
16.16
|
16.20
|
120,200
|
|
|
8/27/2025
|
+0.10/+0.62%
|
16.15
|
16.40
|
16.00
|
16.15
|
16.20
|
16.15
|
512,700
|
|
|
8/26/2025
|
+0.20/+1.26%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.95
|
16.05
|
196,900
|
|
|
8/25/2025
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.70
|
15.85
|
15.83
|
15.85
|
296,400
|
|
|
8/22/2025
|
-0.40/-2.46%
|
16.30
|
16.30
|
15.70
|
15.85
|
15.87
|
15.85
|
567,100
|
|
|
8/21/2025
|
-0.05/-0.31%
|
16.35
|
16.35
|
16.00
|
16.25
|
16.16
|
16.25
|
474,400
|
|
|
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
|
|
|