|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
-0.20/-1.31%
|
15.50
|
15.55
|
14.90
|
15.10
|
15.09
|
15.10
|
2,011,600
|
|
|
8/25/2025
|
+1.00/+6.99%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
3,069,600
|
|
|
8/22/2025
|
-0.70/-4.67%
|
14.80
|
15.00
|
14.15
|
14.30
|
14.57
|
14.30
|
4,202,800
|
|
|
8/21/2025
|
-0.30/-1.96%
|
15.40
|
15.55
|
15.00
|
15.00
|
15.17
|
15.00
|
2,558,700
|
|
|
8/20/2025
|
-0.70/-4.38%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.45
|
15.30
|
5,049,700
|
|
|
8/19/2025
|
+0.10/+0.63%
|
16.15
|
16.50
|
15.85
|
16.00
|
16.08
|
16.00
|
4,502,500
|
|
|
8/18/2025
|
+0.25/+1.60%
|
15.70
|
16.00
|
15.65
|
15.90
|
15.81
|
15.90
|
2,942,400
|
|
|
8/15/2025
|
-0.60/-3.69%
|
16.30
|
16.30
|
15.60
|
15.65
|
15.83
|
15.65
|
7,447,900
|
|
|
8/14/2025
|
-0.70/-4.13%
|
17.05
|
17.05
|
16.10
|
16.25
|
16.43
|
16.25
|
5,983,300
|
|
|
8/13/2025
|
+0.35/+2.11%
|
17.40
|
17.40
|
16.40
|
16.95
|
16.80
|
16.95
|
6,033,300
|
|
|
8/12/2025
|
+1.05/+6.75%
|
15.65
|
16.60
|
15.65
|
16.60
|
16.40
|
16.60
|
14,586,600
|
|
|
8/11/2025
|
+0.05/+0.32%
|
15.80
|
15.90
|
15.50
|
15.55
|
15.59
|
15.55
|
2,921,900
|
|
|
8/8/2025
|
+0.10/+0.65%
|
15.40
|
15.75
|
15.25
|
15.50
|
15.47
|
15.50
|
2,705,900
|
|
|
8/7/2025
|
+0.20/+1.32%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
2,136,200
|
|
|
8/6/2025
|
-0.10/-0.65%
|
15.35
|
15.55
|
15.05
|
15.20
|
15.22
|
15.20
|
2,400,100
|
|
|
8/5/2025
|
-0.40/-2.55%
|
15.70
|
15.80
|
14.85
|
15.30
|
15.43
|
15.30
|
4,472,800
|
|
|
8/4/2025
|
+0.15/+0.96%
|
15.70
|
16.45
|
15.50
|
15.70
|
15.93
|
15.70
|
4,213,200
|
|
|
8/1/2025
|
+1.00/+6.87%
|
14.45
|
15.55
|
14.45
|
15.55
|
15.29
|
15.55
|
3,550,800
|
|
|
7/31/2025
|
-0.35/-2.35%
|
14.95
|
15.10
|
14.40
|
14.55
|
14.67
|
14.55
|
3,407,300
|
|
|
7/30/2025
|
-0.20/-1.32%
|
14.75
|
15.25
|
14.70
|
14.90
|
14.88
|
14.90
|
3,344,700
|
|
|