|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.40/-2.38%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.54
|
16.40
|
115,500
|
|
|
9/5/2025
|
-0.30/-1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.78
|
16.60
|
100,800
|
|
|
9/4/2025
|
+0.10/+0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.89
|
16.90
|
73,500
|
|
|
9/3/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
49,400
|
|
|
8/29/2025
|
-0.10/-0.59%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.87
|
16.90
|
123,700
|
|
|
8/28/2025
|
+0.30/+1.78%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.03
|
17.20
|
122,600
|
|
|
8/27/2025
|
+0.50/+3.03%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.93
|
17.00
|
157,700
|
|
|
8/26/2025
|
+0.20/+1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.51
|
16.70
|
74,700
|
|
|
8/25/2025
|
+0.10/+0.61%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.47
|
16.50
|
104,100
|
|
|
8/22/2025
|
-0.20/-1.20%
|
16.90
|
16.90
|
16.10
|
16.40
|
16.41
|
16.40
|
156,800
|
|
|
8/21/2025
|
-0.20/-1.18%
|
16.50
|
16.90
|
16.00
|
16.70
|
16.59
|
16.70
|
188,000
|
|
|
8/20/2025
|
-0.60/-3.47%
|
17.40
|
17.50
|
16.60
|
16.70
|
16.91
|
16.70
|
277,800
|
|
|
8/19/2025
|
-0.20/-1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.34
|
17.30
|
266,800
|
|
|
8/18/2025
|
-0.30/-1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.55
|
17.50
|
209,000
|
|
|
8/15/2025
|
-0.60/-3.30%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.83
|
17.60
|
337,600
|
|
|
8/14/2025
|
-0.10/-0.55%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.16
|
18.10
|
245,700
|
|
|
8/13/2025
|
-0.20/-1.09%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.16
|
18.10
|
278,500
|
|
|
8/12/2025
|
+0.10/+0.55%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.26
|
18.20
|
188,400
|
|
|
8/11/2025
|
+0.10/+0.55%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.10
|
18.20
|
164,800
|
|
|
8/8/2025
|
+0.10/+0.56%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.09
|
18.00
|
293,300
|
|
|