|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.01/+0.04%
|
22.64
|
22.65
|
22.24
|
22.65
|
22.34
|
22.65
|
216,800
|
|
|
9/11/2025
|
+0.44/+1.98%
|
22.19
|
22.64
|
21.50
|
22.64
|
21.74
|
22.64
|
4,521,700
|
|
|
9/10/2025
|
+0.04/+0.18%
|
22.17
|
22.21
|
21.89
|
22.20
|
21.98
|
22.20
|
9,800
|
|
|
9/9/2025
|
+0.11/+0.50%
|
21.63
|
22.16
|
21.63
|
22.16
|
21.73
|
22.16
|
1,526,700
|
|
|
9/8/2025
|
-0.35/-1.56%
|
22.40
|
22.40
|
21.67
|
22.05
|
22.06
|
22.05
|
114,600
|
|
|
9/5/2025
|
-0.45/-1.97%
|
22.85
|
22.90
|
22.40
|
22.40
|
22.78
|
22.40
|
79,200
|
|
|
9/4/2025
|
+0.30/+1.33%
|
22.55
|
22.85
|
22.43
|
22.85
|
22.45
|
22.85
|
2,003,100
|
|
|
9/3/2025
|
-0.12/-0.53%
|
22.64
|
22.65
|
22.27
|
22.55
|
22.34
|
22.55
|
10,100
|
|
|
8/29/2025
|
+0.13/+0.58%
|
22.54
|
22.67
|
22.34
|
22.67
|
22.59
|
22.67
|
20,500
|
|
|
8/28/2025
|
+0.13/+0.58%
|
22.40
|
22.54
|
22.21
|
22.54
|
22.47
|
22.54
|
172,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
22.41
|
22.68
|
21.10
|
22.41
|
22.32
|
22.41
|
70,900
|
|
|
8/26/2025
|
+0.73/+3.37%
|
21.67
|
22.44
|
21.54
|
22.41
|
21.81
|
22.41
|
609,800
|
|
|
8/25/2025
|
-0.52/-2.34%
|
22.20
|
22.20
|
21.50
|
21.68
|
21.72
|
21.68
|
19,800
|
|
|
8/22/2025
|
-0.48/-2.12%
|
22.49
|
22.49
|
21.54
|
22.20
|
21.97
|
22.20
|
334,100
|
|
|
8/21/2025
|
+0.62/+2.81%
|
22.06
|
22.68
|
22.06
|
22.68
|
22.43
|
22.68
|
30,200
|
|
|
8/20/2025
|
+0.22/+1.01%
|
21.84
|
22.06
|
21.47
|
22.06
|
21.81
|
22.06
|
39,100
|
|
|
8/19/2025
|
+0.19/+0.88%
|
21.65
|
22.00
|
21.52
|
21.84
|
21.67
|
21.84
|
102,900
|
|
|
8/18/2025
|
+0.04/+0.19%
|
21.55
|
21.71
|
21.40
|
21.65
|
21.53
|
21.65
|
3,100
|
|
|
8/15/2025
|
+0.01/+0.05%
|
21.66
|
21.98
|
21.50
|
21.61
|
21.77
|
21.61
|
20,100
|
|
|
8/14/2025
|
+0.34/+1.60%
|
21.26
|
21.61
|
21.22
|
21.60
|
21.50
|
21.60
|
4,000
|
|
|