|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.10/+0.48%
|
20.90
|
21.20
|
20.80
|
20.90
|
20.96
|
20.90
|
487,800
|
|
|
9/11/2025
|
+0.10/+0.48%
|
20.70
|
20.80
|
19.80
|
20.80
|
20.19
|
20.80
|
945,600
|
|
|
9/10/2025
|
-0.40/-1.90%
|
21.40
|
21.50
|
20.70
|
20.70
|
20.82
|
20.70
|
367,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.70
|
21.10
|
20.94
|
21.10
|
521,100
|
|
|
9/8/2025
|
-0.90/-4.09%
|
22.30
|
22.30
|
21.00
|
21.10
|
21.44
|
21.10
|
916,100
|
|
|
9/5/2025
|
+0.30/+1.38%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.36
|
22.00
|
2,215,800
|
|
|
9/4/2025
|
+0.50/+2.36%
|
21.30
|
21.90
|
21.20
|
21.70
|
21.55
|
21.70
|
1,066,700
|
|
|
9/3/2025
|
+0.50/+2.42%
|
20.90
|
21.40
|
20.80
|
21.20
|
21.11
|
21.20
|
677,400
|
|
|
8/29/2025
|
+0.10/+0.49%
|
20.70
|
21.10
|
20.60
|
20.70
|
20.81
|
20.70
|
1,143,200
|
|
|
8/28/2025
|
-0.30/-1.44%
|
20.40
|
21.20
|
20.40
|
20.60
|
20.76
|
20.60
|
565,800
|
|
|
8/27/2025
|
-0.30/-1.42%
|
21.30
|
21.50
|
20.70
|
20.90
|
21.09
|
20.90
|
606,300
|
|
|
8/26/2025
|
+0.70/+3.41%
|
20.50
|
21.20
|
20.40
|
21.20
|
20.83
|
21.20
|
445,200
|
|
|
8/25/2025
|
+0.30/+1.49%
|
20.20
|
20.80
|
20.00
|
20.50
|
20.47
|
20.50
|
982,300
|
|
|
8/22/2025
|
-1.80/-8.18%
|
22.00
|
22.00
|
19.90
|
20.20
|
20.65
|
20.20
|
1,613,200
|
|
|
8/21/2025
|
+0.30/+1.38%
|
21.80
|
22.50
|
21.20
|
22.00
|
22.04
|
22.00
|
1,463,000
|
|
|
8/20/2025
|
-1.50/-6.47%
|
23.40
|
23.40
|
21.50
|
21.70
|
22.18
|
21.70
|
1,646,300
|
|
|
8/19/2025
|
+0.50/+2.20%
|
22.70
|
23.70
|
22.70
|
23.20
|
23.24
|
23.20
|
1,842,600
|
|
|
8/18/2025
|
+0.40/+1.79%
|
22.30
|
23.10
|
22.00
|
22.70
|
22.55
|
22.70
|
924,800
|
|
|
8/15/2025
|
-0.40/-1.76%
|
22.90
|
23.00
|
21.90
|
22.30
|
22.35
|
22.30
|
1,516,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.30
|
22.70
|
22.81
|
22.70
|
1,395,300
|
|
|