|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+1.05/+4.81%
|
21.65
|
22.95
|
21.65
|
22.90
|
22.45
|
22.90
|
1,357,800
|
|
|
9/11/2025
|
+0.05/+0.23%
|
21.65
|
21.85
|
21.30
|
21.85
|
21.54
|
21.85
|
433,800
|
|
|
9/10/2025
|
-0.05/-0.23%
|
21.95
|
21.95
|
21.60
|
21.80
|
21.72
|
21.80
|
130,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
21.85
|
21.56
|
21.85
|
413,600
|
|
|
9/8/2025
|
-0.15/-0.68%
|
21.85
|
22.05
|
21.75
|
21.85
|
21.84
|
21.85
|
611,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
22.15
|
22.40
|
21.95
|
22.00
|
22.13
|
22.00
|
728,700
|
|
|
9/4/2025
|
+0.20/+0.92%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.99
|
22.00
|
571,700
|
|
|
9/3/2025
|
+0.10/+0.46%
|
21.70
|
21.95
|
21.55
|
21.80
|
21.71
|
21.80
|
303,500
|
|
|
8/29/2025
|
-0.35/-1.59%
|
22.05
|
22.05
|
21.50
|
21.70
|
21.70
|
21.70
|
460,600
|
|
|
8/28/2025
|
-0.05/-0.23%
|
22.10
|
22.15
|
21.70
|
22.05
|
21.89
|
22.05
|
206,500
|
|
|
8/27/2025
|
+0.10/+0.45%
|
21.95
|
22.35
|
21.85
|
22.10
|
22.10
|
22.10
|
660,800
|
|
|
8/26/2025
|
+0.10/+0.46%
|
21.55
|
22.00
|
21.55
|
22.00
|
21.79
|
22.00
|
242,800
|
|
|
8/25/2025
|
-0.05/-0.23%
|
22.10
|
22.15
|
21.50
|
21.90
|
21.73
|
21.90
|
260,600
|
|
|
8/22/2025
|
-0.35/-1.57%
|
22.30
|
22.30
|
21.35
|
21.95
|
21.80
|
21.95
|
914,900
|
|
|
8/21/2025
|
+0.60/+2.76%
|
21.60
|
22.35
|
21.30
|
22.30
|
21.70
|
22.30
|
942,500
|
|
|
8/20/2025
|
-0.75/-3.34%
|
22.45
|
22.55
|
21.55
|
21.70
|
21.92
|
21.70
|
1,169,300
|
|
|
8/19/2025
|
-0.30/-1.32%
|
22.75
|
22.80
|
22.35
|
22.45
|
22.51
|
22.45
|
1,626,700
|
|
|
8/18/2025
|
-0.35/-1.52%
|
23.15
|
23.15
|
22.60
|
22.75
|
22.80
|
22.75
|
1,223,300
|
|
|
8/15/2025
|
-0.65/-2.74%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.32
|
23.10
|
1,435,000
|
|
|
8/14/2025
|
-0.15/-0.63%
|
24.00
|
24.00
|
23.65
|
23.75
|
23.79
|
23.75
|
1,600,000
|
|
|