|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
+0.03/+0.13%
|
23.78
|
24.10
|
23.25
|
23.58
|
23.66
|
23.58
|
7,900
|
|
|
9/16/2025
|
-0.21/-0.88%
|
23.76
|
23.76
|
23.15
|
23.55
|
23.42
|
23.55
|
15,200
|
|
|
9/15/2025
|
-0.04/-0.17%
|
23.80
|
23.80
|
22.65
|
23.76
|
23.50
|
23.76
|
20,000
|
|
|
9/12/2025
|
+0.30/+1.28%
|
23.90
|
23.90
|
23.00
|
23.80
|
23.31
|
23.80
|
11,100
|
|
|
9/11/2025
|
+0.20/+0.86%
|
23.55
|
23.55
|
22.35
|
23.50
|
22.77
|
23.50
|
17,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.30
|
23.32
|
23.30
|
7,000
|
|
|
9/9/2025
|
+0.30/+1.30%
|
22.50
|
23.89
|
22.50
|
23.30
|
22.75
|
23.30
|
12,500
|
|
|
9/8/2025
|
-0.69/-2.91%
|
23.40
|
23.69
|
22.77
|
23.00
|
23.06
|
23.00
|
27,000
|
|
|
9/5/2025
|
-0.08/-0.34%
|
24.00
|
24.00
|
22.60
|
23.69
|
23.42
|
23.69
|
16,300
|
|
|
9/4/2025
|
+0.47/+2.02%
|
23.15
|
23.79
|
23.01
|
23.77
|
23.16
|
23.77
|
35,500
|
|
|
9/3/2025
|
+0.10/+0.43%
|
23.20
|
23.49
|
23.20
|
23.30
|
23.24
|
23.30
|
12,800
|
|
|
8/29/2025
|
0.00 / 0.00%
|
23.21
|
23.70
|
23.20
|
23.20
|
23.36
|
23.20
|
9,700
|
|
|
8/28/2025
|
+0.10/+0.43%
|
23.20
|
23.99
|
22.65
|
23.20
|
23.06
|
23.20
|
19,400
|
|
|
8/27/2025
|
-0.10/-0.43%
|
23.20
|
23.50
|
22.61
|
23.10
|
23.36
|
23.10
|
9,100
|
|
|
8/26/2025
|
+0.50/+2.20%
|
22.69
|
23.20
|
21.72
|
23.20
|
22.43
|
23.20
|
26,200
|
|
|
8/25/2025
|
-0.10/-0.44%
|
22.80
|
23.00
|
21.70
|
22.70
|
22.28
|
22.70
|
22,900
|
|
|
8/22/2025
|
-0.54/-2.31%
|
23.34
|
24.00
|
22.30
|
22.80
|
22.96
|
22.80
|
18,400
|
|
|
8/21/2025
|
+0.65/+2.86%
|
22.35
|
23.50
|
21.85
|
23.34
|
22.91
|
23.34
|
18,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
22.70
|
24.27
|
21.20
|
22.69
|
22.54
|
22.69
|
21,900
|
|
|
8/19/2025
|
+0.22/+0.98%
|
22.40
|
22.70
|
22.00
|
22.69
|
22.50
|
22.69
|
39,700
|
|
|