|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
+1.45/+6.35%
|
23.00
|
24.40
|
22.90
|
24.30
|
24.25
|
24.30
|
516,200
|
|
|
9/16/2025
|
+0.05/+0.22%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.94
|
22.85
|
45,000
|
|
|
9/15/2025
|
+0.55/+2.47%
|
22.25
|
22.85
|
22.25
|
22.80
|
22.63
|
22.80
|
87,500
|
|
|
9/12/2025
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.20
|
22.25
|
22.27
|
22.25
|
63,500
|
|
|
9/11/2025
|
-0.10/-0.45%
|
22.35
|
22.35
|
21.95
|
22.25
|
22.17
|
22.25
|
57,300
|
|
|
9/10/2025
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.30
|
22.35
|
22.38
|
22.35
|
48,300
|
|
|
9/9/2025
|
-0.05/-0.22%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.20
|
22.35
|
167,300
|
|
|
9/8/2025
|
-0.50/-2.18%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.51
|
22.40
|
142,500
|
|
|
9/5/2025
|
-0.35/-1.51%
|
23.35
|
23.35
|
22.90
|
22.90
|
23.17
|
22.90
|
95,100
|
|
|
9/4/2025
|
+0.75/+3.33%
|
22.50
|
23.30
|
22.45
|
23.25
|
22.88
|
23.25
|
149,800
|
|
|
9/3/2025
|
+0.10/+0.45%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.54
|
22.50
|
55,200
|
|
|
8/29/2025
|
-0.15/-0.67%
|
22.55
|
22.55
|
22.35
|
22.40
|
22.44
|
22.40
|
71,000
|
|
|
8/28/2025
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.40
|
22.55
|
22.49
|
22.55
|
24,500
|
|
|
8/27/2025
|
+0.10/+0.45%
|
22.45
|
22.75
|
22.40
|
22.55
|
22.54
|
22.55
|
111,300
|
|
|
8/26/2025
|
+0.25/+1.13%
|
22.50
|
22.55
|
22.10
|
22.45
|
22.27
|
22.45
|
95,000
|
|
|
8/25/2025
|
-0.20/-0.89%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.29
|
22.20
|
57,700
|
|
|
8/22/2025
|
-0.40/-1.75%
|
22.65
|
22.65
|
22.00
|
22.40
|
22.31
|
22.40
|
130,300
|
|
|
8/21/2025
|
+0.20/+0.88%
|
22.55
|
23.15
|
22.30
|
22.80
|
22.87
|
22.80
|
101,900
|
|
|
8/20/2025
|
-0.40/-1.74%
|
23.05
|
23.05
|
22.40
|
22.60
|
22.69
|
22.60
|
177,900
|
|
|
8/19/2025
|
+0.10/+0.44%
|
23.00
|
23.25
|
22.70
|
23.00
|
23.01
|
23.00
|
48,300
|
|
|