|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.55
|
21.65
|
21.67
|
21.65
|
172,200
|
|
|
9/8/2025
|
-0.30/-1.37%
|
21.85
|
22.30
|
21.30
|
21.65
|
21.81
|
21.65
|
1,022,300
|
|
|
9/5/2025
|
-0.55/-2.44%
|
22.65
|
22.65
|
21.95
|
21.95
|
22.14
|
21.95
|
650,600
|
|
|
9/4/2025
|
+0.50/+2.27%
|
22.10
|
22.65
|
22.00
|
22.50
|
22.33
|
22.50
|
617,100
|
|
|
9/3/2025
|
-0.10/-0.45%
|
22.10
|
22.10
|
21.65
|
22.00
|
21.83
|
22.00
|
376,800
|
|
|
8/29/2025
|
+0.60/+2.79%
|
21.55
|
22.30
|
21.45
|
22.10
|
21.83
|
22.10
|
790,400
|
|
|
8/28/2025
|
-0.25/-1.15%
|
21.90
|
21.90
|
21.45
|
21.50
|
21.57
|
21.50
|
465,700
|
|
|
8/27/2025
|
-0.15/-0.68%
|
21.90
|
22.10
|
21.55
|
21.75
|
21.81
|
21.75
|
440,700
|
|
|
8/26/2025
|
+0.30/+1.39%
|
21.65
|
21.90
|
21.25
|
21.90
|
21.50
|
21.90
|
631,700
|
|
|
8/25/2025
|
-0.15/-0.69%
|
22.10
|
22.10
|
21.35
|
21.60
|
21.62
|
21.60
|
553,800
|
|
|
8/22/2025
|
-0.45/-2.03%
|
22.00
|
22.45
|
21.25
|
21.75
|
21.68
|
21.75
|
1,242,900
|
|
|
8/21/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.20
|
22.26
|
22.20
|
1,221,800
|
|
|
8/20/2025
|
-1.20/-5.13%
|
23.45
|
23.60
|
22.00
|
22.20
|
22.57
|
22.20
|
985,800
|
|
|
8/19/2025
|
+0.10/+0.43%
|
23.40
|
24.55
|
23.30
|
23.40
|
23.72
|
23.40
|
1,147,400
|
|
|
8/18/2025
|
+1.50/+6.88%
|
22.00
|
23.30
|
21.80
|
23.30
|
22.80
|
23.30
|
1,627,500
|
|
|
8/15/2025
|
-0.50/-2.24%
|
22.70
|
22.70
|
21.30
|
21.80
|
21.97
|
21.80
|
981,300
|
|
|
8/14/2025
|
-0.20/-0.89%
|
22.90
|
22.95
|
22.25
|
22.30
|
22.57
|
22.30
|
942,700
|
|
|
8/13/2025
|
+1.20/+5.63%
|
21.40
|
22.75
|
21.35
|
22.50
|
22.13
|
22.50
|
1,825,800
|
|
|
8/12/2025
|
-0.15/-0.70%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.31
|
21.30
|
531,200
|
|
|
8/11/2025
|
+0.55/+2.63%
|
21.25
|
21.90
|
21.15
|
21.45
|
21.49
|
21.45
|
1,093,300
|
|
|