Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2025
|
-0.70/-3.65%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.90
|
18.50
|
247,100
|
|
9/5/2025
|
+0.40/+2.15%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.20
|
19.00
|
551,700
|
|
9/4/2025
|
+1.00/+5.56%
|
18.40
|
19.00
|
18.20
|
19.00
|
18.60
|
19.00
|
611,000
|
|
9/3/2025
|
+0.70/+4.00%
|
17.80
|
18.50
|
17.20
|
18.20
|
18.00
|
18.20
|
278,700
|
|
8/29/2025
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.50
|
17.60
|
113,200
|
|
8/28/2025
|
-0.20/-1.11%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.60
|
17.80
|
114,000
|
|
8/27/2025
|
-0.10/-0.56%
|
18.20
|
18.40
|
17.80
|
17.90
|
18.00
|
17.90
|
157,500
|
|
8/26/2025
|
+0.20/+1.12%
|
17.90
|
18.50
|
17.80
|
18.00
|
18.00
|
18.00
|
224,400
|
|
8/25/2025
|
+0.60/+2.63%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.20
|
17.95
|
360,600
|
|
8/22/2025
|
-0.40/-1.72%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.80
|
17.57
|
245,300
|
|
8/21/2025
|
-0.20/-0.85%
|
23.50
|
23.80
|
23.00
|
23.30
|
23.30
|
17.88
|
188,800
|
|
8/20/2025
|
-0.30/-1.26%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.50
|
18.11
|
366,300
|
|
8/19/2025
|
-0.20/-0.83%
|
24.00
|
24.40
|
23.60
|
23.80
|
23.90
|
18.26
|
452,900
|
|
8/18/2025
|
+1.00/+4.35%
|
23.60
|
24.50
|
23.50
|
24.00
|
24.00
|
18.41
|
582,300
|
|
8/15/2025
|
-0.40/-1.72%
|
23.80
|
23.90
|
22.00
|
22.90
|
23.00
|
17.57
|
567,400
|
|
8/14/2025
|
+0.90/+3.95%
|
23.40
|
23.70
|
22.90
|
23.70
|
23.30
|
18.18
|
272,100
|
|
8/13/2025
|
-0.10/-0.43%
|
23.30
|
23.60
|
22.50
|
23.00
|
22.80
|
17.65
|
281,600
|
|
8/12/2025
|
-0.20/-0.85%
|
23.60
|
24.00
|
22.80
|
23.40
|
23.10
|
17.95
|
229,300
|
|
8/11/2025
|
+1.00/+4.41%
|
23.30
|
24.20
|
23.20
|
23.70
|
23.60
|
18.18
|
270,700
|
|
8/8/2025
|
+1.20/+5.45%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.70
|
17.80
|
639,800
|
|
|