|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+0.15/+0.73%
|
20.45
|
20.75
|
20.00
|
20.60
|
20.28
|
20.60
|
96,200
|
|
|
9/8/2025
|
-0.75/-3.54%
|
21.20
|
21.50
|
20.30
|
20.45
|
20.70
|
20.45
|
284,200
|
|
|
9/5/2025
|
-0.55/-2.53%
|
22.50
|
22.50
|
21.05
|
21.20
|
21.75
|
21.20
|
202,800
|
|
|
9/4/2025
|
-0.10/-0.46%
|
21.80
|
21.90
|
21.35
|
21.75
|
21.63
|
21.75
|
214,000
|
|
|
9/3/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.20
|
21.85
|
21.61
|
21.85
|
236,700
|
|
|
8/29/2025
|
+0.45/+2.10%
|
22.60
|
22.60
|
21.50
|
21.85
|
22.07
|
21.85
|
519,100
|
|
|
8/28/2025
|
+1.40/+7.00%
|
20.70
|
21.40
|
20.45
|
21.40
|
21.21
|
21.40
|
440,000
|
|
|
8/27/2025
|
-0.70/-3.38%
|
20.70
|
21.10
|
20.00
|
20.00
|
20.60
|
20.00
|
411,900
|
|
|
8/26/2025
|
+0.85/+4.28%
|
20.10
|
20.80
|
20.00
|
20.70
|
20.48
|
20.70
|
314,800
|
|
|
8/25/2025
|
-1.30/-6.15%
|
21.25
|
21.25
|
19.85
|
19.85
|
20.50
|
19.85
|
461,400
|
|
|
8/22/2025
|
-0.85/-3.86%
|
21.95
|
21.95
|
20.50
|
21.15
|
20.87
|
21.15
|
1,208,500
|
|
|
8/21/2025
|
-1.65/-6.98%
|
23.75
|
23.75
|
22.00
|
22.00
|
22.66
|
22.00
|
792,400
|
|
|
8/20/2025
|
+1.30/+5.82%
|
23.60
|
23.65
|
20.80
|
23.65
|
22.53
|
23.65
|
1,360,500
|
|
|
8/19/2025
|
+1.45/+6.94%
|
22.35
|
22.35
|
22.00
|
22.35
|
22.33
|
22.35
|
2,026,100
|
|
|
8/18/2025
|
+1.35/+6.91%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
219,800
|
|
|
8/15/2025
|
+1.25/+6.83%
|
18.50
|
19.55
|
18.40
|
19.55
|
19.07
|
19.55
|
976,700
|
|
|
8/14/2025
|
+0.15/+0.83%
|
18.15
|
18.50
|
18.05
|
18.30
|
18.23
|
18.30
|
278,900
|
|
|
8/13/2025
|
-0.05/-0.27%
|
18.20
|
18.40
|
17.80
|
18.15
|
18.01
|
18.15
|
168,600
|
|
|
8/12/2025
|
-0.15/-0.82%
|
18.30
|
18.50
|
17.90
|
18.20
|
18.03
|
18.20
|
303,500
|
|
|
8/11/2025
|
+0.10/+0.55%
|
18.45
|
18.50
|
18.15
|
18.35
|
18.29
|
18.35
|
268,500
|
|
|