|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
0.00 / 0.00%
|
23.40
|
26.00
|
22.50
|
23.50
|
23.40
|
23.50
|
58,200
|
|
|
8/29/2025
|
+0.70/+3.07%
|
24.80
|
24.90
|
22.80
|
23.50
|
23.50
|
23.50
|
91,500
|
|
|
8/28/2025
|
+0.90/+3.95%
|
22.50
|
25.00
|
22.20
|
23.70
|
22.80
|
23.70
|
103,000
|
|
|
8/27/2025
|
+0.10/+0.45%
|
25.60
|
25.70
|
22.20
|
22.50
|
22.80
|
22.50
|
213,000
|
|
|
8/26/2025
|
+0.10/+0.39%
|
25.00
|
26.80
|
21.80
|
25.70
|
22.40
|
25.70
|
243,000
|
|
|
8/25/2025
|
-4.30/-14.88%
|
29.00
|
33.00
|
24.60
|
24.60
|
25.60
|
24.60
|
260,400
|
|
|
8/22/2025
|
+1.80/+6.47%
|
30.60
|
31.90
|
25.10
|
29.60
|
28.90
|
29.60
|
248,000
|
|
|
8/21/2025
|
+3.60/+14.81%
|
27.80
|
27.90
|
24.60
|
27.90
|
27.80
|
27.90
|
225,300
|
|
|
8/20/2025
|
+3.20/+14.88%
|
24.70
|
24.70
|
23.20
|
24.70
|
24.30
|
24.70
|
1,243,900
|
|
|
8/19/2025
|
+2.80/+14.97%
|
21.40
|
21.50
|
19.30
|
21.50
|
21.50
|
21.50
|
158,100
|
|
|
8/18/2025
|
+2.40/+14.55%
|
18.50
|
18.90
|
16.60
|
18.90
|
18.70
|
18.90
|
125,200
|
|
|
8/15/2025
|
+2.20/+14.86%
|
15.30
|
17.00
|
15.30
|
17.00
|
16.50
|
17.00
|
226,700
|
|
|
8/14/2025
|
+0.80/+5.52%
|
14.60
|
15.30
|
14.60
|
15.30
|
14.80
|
15.30
|
69,400
|
|
|
8/13/2025
|
+0.60/+4.29%
|
14.40
|
14.90
|
14.10
|
14.60
|
14.50
|
14.60
|
67,100
|
|
|
8/12/2025
|
+0.30/+2.17%
|
13.90
|
14.30
|
13.60
|
14.10
|
14.00
|
14.10
|
101,700
|
|
|
8/11/2025
|
+0.30/+2.19%
|
14.00
|
14.50
|
13.50
|
14.00
|
13.80
|
14.00
|
55,300
|
|
|
8/8/2025
|
+0.20/+1.46%
|
13.80
|
14.10
|
13.50
|
13.90
|
13.70
|
13.90
|
70,800
|
|
|
8/7/2025
|
+0.10/+0.73%
|
13.90
|
14.30
|
13.50
|
13.80
|
13.70
|
13.80
|
73,700
|
|
|
8/6/2025
|
+0.40/+2.96%
|
13.80
|
14.20
|
13.40
|
13.90
|
13.70
|
13.90
|
55,700
|
|
|
8/5/2025
|
+0.70/+5.34%
|
13.20
|
14.60
|
12.90
|
13.80
|
13.50
|
13.80
|
156,000
|
|
|