|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
-0.05/-0.38%
|
13.30
|
13.60
|
13.10
|
13.20
|
13.31
|
13.20
|
896,600
|
|
|
9/3/2025
|
+0.60/+4.74%
|
12.80
|
13.25
|
12.75
|
13.25
|
13.07
|
13.25
|
1,259,500
|
|
|
8/29/2025
|
-0.15/-1.17%
|
12.95
|
13.00
|
12.65
|
12.65
|
12.76
|
12.65
|
898,300
|
|
|
8/28/2025
|
+0.15/+1.19%
|
12.80
|
12.80
|
12.55
|
12.80
|
12.68
|
12.80
|
522,700
|
|
|
8/27/2025
|
-0.25/-1.94%
|
13.10
|
13.10
|
12.60
|
12.65
|
12.81
|
12.65
|
1,037,500
|
|
|
8/26/2025
|
+0.60/+4.88%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.65
|
12.90
|
1,077,300
|
|
|
8/25/2025
|
-0.05/-0.40%
|
12.40
|
12.80
|
12.25
|
12.30
|
12.46
|
12.30
|
984,400
|
|
|
8/22/2025
|
-0.75/-5.73%
|
12.90
|
12.95
|
12.25
|
12.35
|
12.53
|
12.35
|
3,279,600
|
|
|
8/21/2025
|
-0.80/-5.76%
|
13.90
|
14.05
|
13.10
|
13.10
|
13.45
|
13.10
|
3,461,200
|
|
|
8/20/2025
|
-0.60/-4.14%
|
14.65
|
14.65
|
13.55
|
13.90
|
13.97
|
13.90
|
2,059,300
|
|
|
8/19/2025
|
+0.30/+2.11%
|
14.35
|
14.80
|
14.30
|
14.50
|
14.57
|
14.50
|
3,794,700
|
|
|
8/18/2025
|
+0.65/+4.80%
|
14.00
|
14.20
|
13.75
|
14.20
|
14.05
|
14.20
|
2,195,000
|
|
|
8/15/2025
|
-0.55/-3.90%
|
13.90
|
14.10
|
13.45
|
13.55
|
13.74
|
13.55
|
1,831,500
|
|
|
8/14/2025
|
-0.15/-1.05%
|
14.20
|
14.35
|
13.90
|
14.10
|
14.03
|
14.10
|
1,971,300
|
|
|
8/13/2025
|
-0.15/-1.04%
|
14.45
|
14.60
|
13.95
|
14.25
|
14.19
|
14.25
|
2,088,200
|
|
|
8/12/2025
|
+0.20/+1.41%
|
14.25
|
14.50
|
13.80
|
14.40
|
14.15
|
14.40
|
2,407,300
|
|
|
8/11/2025
|
+0.30/+2.16%
|
14.05
|
14.55
|
14.05
|
14.20
|
14.33
|
14.20
|
3,252,900
|
|
|
8/8/2025
|
+0.90/+6.92%
|
13.05
|
13.90
|
12.80
|
13.90
|
13.29
|
13.90
|
3,237,000
|
|
|
8/7/2025
|
+0.40/+3.17%
|
12.75
|
13.10
|
12.65
|
13.00
|
12.91
|
13.00
|
1,907,700
|
|
|
8/6/2025
|
+0.15/+1.20%
|
12.45
|
12.60
|
12.35
|
12.60
|
12.48
|
12.60
|
1,004,500
|
|
|