|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+0.10/+0.51%
|
19.90
|
20.10
|
19.60
|
19.90
|
19.90
|
19.90
|
247,700
|
|
|
9/8/2025
|
-1.00/-4.81%
|
20.70
|
20.90
|
19.80
|
19.80
|
20.26
|
19.80
|
1,698,400
|
|
|
9/5/2025
|
-0.30/-1.42%
|
21.20
|
21.50
|
20.70
|
20.80
|
21.20
|
20.80
|
1,246,700
|
|
|
9/4/2025
|
+0.80/+3.94%
|
20.30
|
21.30
|
20.30
|
21.10
|
20.97
|
21.10
|
1,980,300
|
|
|
9/3/2025
|
+0.10/+0.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.20
|
20.30
|
1,497,300
|
|
|
8/29/2025
|
-0.10/-0.49%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.32
|
20.20
|
897,000
|
|
|
8/28/2025
|
+0.50/+2.53%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.23
|
20.30
|
883,600
|
|
|
8/27/2025
|
-0.20/-1.00%
|
20.00
|
20.20
|
19.80
|
19.80
|
19.95
|
19.80
|
1,086,500
|
|
|
8/26/2025
|
+0.50/+2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.72
|
20.00
|
712,600
|
|
|
8/25/2025
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.40
|
19.50
|
19.75
|
19.50
|
832,400
|
|
|
8/22/2025
|
-0.20/-1.02%
|
19.70
|
20.20
|
17.90
|
19.50
|
19.71
|
19.50
|
2,027,700
|
|
|
8/21/2025
|
-0.30/-1.50%
|
20.00
|
20.20
|
19.60
|
19.70
|
19.85
|
19.70
|
1,816,700
|
|
|
8/20/2025
|
-1.10/-5.21%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.37
|
20.00
|
3,015,100
|
|
|
8/19/2025
|
-0.20/-0.94%
|
21.10
|
21.30
|
20.90
|
21.10
|
21.06
|
21.10
|
1,835,300
|
|
|
8/18/2025
|
+0.20/+0.95%
|
21.10
|
21.40
|
20.90
|
21.30
|
21.19
|
21.30
|
1,165,400
|
|
|
8/15/2025
|
-0.40/-1.86%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.21
|
21.10
|
2,575,200
|
|
|
8/14/2025
|
-0.30/-1.38%
|
21.80
|
22.00
|
21.10
|
21.50
|
21.47
|
21.50
|
2,587,600
|
|
|
8/13/2025
|
-0.20/-0.91%
|
22.10
|
22.30
|
21.30
|
21.80
|
21.79
|
21.80
|
2,882,400
|
|
|
8/12/2025
|
-0.40/-1.79%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.04
|
22.00
|
2,013,400
|
|
|
8/11/2025
|
+0.90/+4.19%
|
21.50
|
22.80
|
21.50
|
22.40
|
22.23
|
22.40
|
5,668,100
|
|
|