|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.20/-0.92%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.67
|
21.50
|
91,200
|
|
|
9/16/2025
|
-0.05/-0.23%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.64
|
21.70
|
257,600
|
|
|
9/15/2025
|
-0.35/-1.58%
|
22.20
|
22.20
|
21.65
|
21.75
|
21.78
|
21.75
|
159,300
|
|
|
9/12/2025
|
+0.30/+1.38%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.25
|
22.10
|
210,400
|
|
|
9/11/2025
|
-0.15/-0.68%
|
21.95
|
22.10
|
21.10
|
21.80
|
21.49
|
21.80
|
158,400
|
|
|
9/10/2025
|
-0.20/-0.90%
|
21.85
|
22.40
|
21.85
|
21.95
|
22.12
|
21.95
|
97,100
|
|
|
9/9/2025
|
-0.15/-0.67%
|
22.40
|
22.40
|
21.80
|
22.15
|
21.99
|
22.15
|
141,800
|
|
|
9/8/2025
|
-1.65/-6.89%
|
23.00
|
23.10
|
22.30
|
22.30
|
22.66
|
22.30
|
2,434,400
|
|
|
9/5/2025
|
+1.55/+6.92%
|
22.35
|
23.95
|
21.50
|
23.95
|
22.94
|
23.95
|
502,400
|
|
|
9/4/2025
|
+0.35/+1.59%
|
22.40
|
22.40
|
21.75
|
22.40
|
22.02
|
22.40
|
251,200
|
|
|
9/3/2025
|
+0.55/+2.56%
|
21.50
|
22.30
|
21.50
|
22.05
|
21.97
|
22.05
|
343,200
|
|
|
8/29/2025
|
-0.25/-1.15%
|
21.50
|
21.75
|
21.45
|
21.50
|
21.56
|
21.50
|
303,200
|
|
|
8/28/2025
|
-0.15/-0.68%
|
21.90
|
21.90
|
21.20
|
21.75
|
21.51
|
21.75
|
266,000
|
|
|
8/27/2025
|
-0.05/-0.23%
|
22.20
|
22.45
|
21.60
|
21.90
|
21.95
|
21.90
|
496,100
|
|
|
8/26/2025
|
+1.30/+6.30%
|
20.40
|
22.00
|
20.40
|
21.95
|
21.08
|
21.95
|
1,895,900
|
|
|
8/25/2025
|
-0.70/-3.28%
|
21.90
|
21.90
|
20.60
|
20.65
|
21.10
|
20.65
|
347,800
|
|
|
8/22/2025
|
-1.30/-5.74%
|
22.25
|
22.30
|
21.20
|
21.35
|
21.71
|
21.35
|
741,000
|
|
|
8/21/2025
|
-0.40/-1.74%
|
22.80
|
23.65
|
22.55
|
22.65
|
22.92
|
22.65
|
551,200
|
|
|
8/20/2025
|
-1.10/-4.55%
|
24.65
|
24.65
|
22.50
|
23.05
|
23.38
|
23.05
|
773,800
|
|
|
8/19/2025
|
-0.10/-0.41%
|
24.25
|
25.75
|
23.90
|
24.15
|
24.43
|
24.15
|
1,791,100
|
|
|