|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.50/-1.70%
|
29.00
|
29.20
|
27.60
|
28.90
|
28.06
|
28.90
|
659,300
|
|
|
9/4/2025
|
-1.70/-5.47%
|
30.90
|
30.90
|
28.95
|
29.40
|
29.23
|
29.40
|
519,800
|
|
|
9/3/2025
|
+2.00/+6.87%
|
29.40
|
31.10
|
27.85
|
31.10
|
28.91
|
31.10
|
585,600
|
|
|
8/29/2025
|
+0.20/+0.69%
|
29.00
|
29.35
|
28.10
|
29.10
|
28.63
|
29.10
|
803,000
|
|
|
8/28/2025
|
+0.20/+0.70%
|
28.70
|
28.90
|
27.35
|
28.90
|
27.83
|
28.90
|
1,937,974
|
|
|
8/27/2025
|
+1.10/+3.99%
|
28.60
|
29.10
|
26.90
|
28.70
|
28.15
|
28.70
|
1,590,700
|
|
|
8/26/2025
|
+1.70/+6.56%
|
26.50
|
27.70
|
26.10
|
27.60
|
27.40
|
27.60
|
572,500
|
|
|
8/25/2025
|
+0.70/+2.78%
|
26.00
|
26.00
|
24.40
|
25.90
|
25.18
|
25.90
|
754,200
|
|
|
8/22/2025
|
+1.10/+4.56%
|
23.90
|
25.50
|
23.20
|
25.20
|
24.46
|
25.20
|
846,600
|
|
|
8/21/2025
|
+1.55/+6.87%
|
23.80
|
24.10
|
23.00
|
24.10
|
23.71
|
24.10
|
824,600
|
|
|
8/20/2025
|
+1.45/+6.87%
|
21.50
|
22.55
|
21.50
|
22.55
|
22.45
|
22.55
|
895,800
|
|
|
8/19/2025
|
+1.35/+6.84%
|
20.85
|
21.10
|
19.90
|
21.10
|
20.52
|
21.10
|
577,700
|
|
|
8/18/2025
|
+1.25/+6.76%
|
18.80
|
19.75
|
18.80
|
19.75
|
19.43
|
19.75
|
2,723,458
|
|
|
8/15/2025
|
-0.60/-3.14%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.64
|
18.50
|
916,500
|
|
|
8/14/2025
|
-0.40/-2.05%
|
19.50
|
19.50
|
18.70
|
19.10
|
19.00
|
19.10
|
843,600
|
|
|
8/13/2025
|
-0.40/-2.01%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.27
|
19.50
|
891,900
|
|
|
8/12/2025
|
-0.40/-1.97%
|
20.10
|
20.20
|
19.40
|
19.90
|
19.80
|
19.90
|
1,014,000
|
|
|
8/11/2025
|
+0.30/+1.50%
|
20.00
|
20.80
|
19.40
|
20.30
|
19.97
|
20.30
|
1,974,000
|
|
|
8/8/2025
|
+1.10/+5.82%
|
19.00
|
20.10
|
18.80
|
20.00
|
19.48
|
20.00
|
607,700
|
|
|
8/7/2025
|
-0.90/-4.55%
|
19.50
|
19.60
|
18.90
|
18.90
|
19.23
|
18.90
|
665,600
|
|
|