|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
0.00 / 0.00%
|
19.30
|
19.75
|
19.30
|
19.45
|
19.50
|
19.45
|
358,900
|
|
|
9/11/2025
|
-0.55/-2.75%
|
19.50
|
19.95
|
19.15
|
19.45
|
19.42
|
19.45
|
627,100
|
|
|
9/10/2025
|
+0.30/+1.52%
|
19.85
|
20.10
|
19.60
|
20.00
|
19.93
|
20.00
|
371,300
|
|
|
9/9/2025
|
+0.35/+1.81%
|
19.35
|
19.80
|
19.10
|
19.70
|
19.40
|
19.70
|
416,800
|
|
|
9/8/2025
|
-0.35/-1.78%
|
19.70
|
19.70
|
19.00
|
19.35
|
19.46
|
19.35
|
700,400
|
|
|
9/5/2025
|
-0.10/-0.51%
|
20.00
|
20.35
|
19.70
|
19.70
|
20.01
|
19.70
|
958,200
|
|
|
9/4/2025
|
+0.05/+0.25%
|
19.75
|
20.30
|
19.65
|
19.80
|
19.87
|
19.80
|
668,400
|
|
|
9/3/2025
|
-0.30/-1.50%
|
20.10
|
20.10
|
19.05
|
19.75
|
19.63
|
19.75
|
845,300
|
|
|
8/29/2025
|
-0.45/-2.20%
|
20.50
|
20.55
|
20.00
|
20.05
|
20.23
|
20.05
|
1,145,800
|
|
|
8/28/2025
|
-0.25/-1.20%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.32
|
20.50
|
1,236,500
|
|
|
8/27/2025
|
-0.65/-3.04%
|
21.75
|
21.75
|
20.60
|
20.75
|
21.04
|
20.75
|
1,368,300
|
|
|
8/26/2025
|
+1.10/+5.42%
|
21.70
|
21.70
|
21.00
|
21.40
|
21.47
|
21.40
|
6,079,500
|
|
|
8/25/2025
|
+1.30/+6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1,054,700
|
|
|
8/22/2025
|
+1.20/+6.74%
|
19.00
|
19.00
|
18.15
|
19.00
|
18.98
|
19.00
|
868,300
|
|
|
8/21/2025
|
-0.65/-3.52%
|
18.20
|
18.45
|
17.80
|
17.80
|
18.01
|
17.80
|
1,380,600
|
|
|
8/20/2025
|
-0.85/-4.40%
|
19.30
|
19.30
|
18.35
|
18.45
|
18.74
|
18.45
|
1,099,000
|
|
|
8/19/2025
|
+0.20/+1.05%
|
19.10
|
19.60
|
18.95
|
19.30
|
19.11
|
19.30
|
917,100
|
|
|
8/18/2025
|
-0.10/-0.52%
|
19.00
|
19.60
|
18.95
|
19.10
|
19.09
|
19.10
|
750,300
|
|
|
8/15/2025
|
-0.80/-4.00%
|
20.05
|
20.05
|
19.20
|
19.20
|
19.48
|
19.20
|
1,614,300
|
|
|
8/14/2025
|
-0.80/-3.85%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.20
|
20.00
|
2,074,500
|
|
|