|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-0.10/-0.83%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.95
|
11.90
|
277,200
|
|
|
9/9/2025
|
-0.10/-0.83%
|
12.10
|
12.20
|
11.60
|
12.00
|
11.81
|
12.00
|
1,834,600
|
|
|
9/8/2025
|
-0.55/-4.35%
|
12.60
|
12.70
|
12.05
|
12.10
|
12.30
|
12.10
|
727,200
|
|
|
9/5/2025
|
-0.05/-0.39%
|
12.85
|
13.25
|
12.65
|
12.65
|
12.90
|
12.65
|
1,705,500
|
|
|
9/4/2025
|
-0.10/-0.78%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.75
|
12.70
|
547,400
|
|
|
9/3/2025
|
+0.40/+3.23%
|
12.50
|
12.80
|
12.35
|
12.80
|
12.66
|
12.80
|
869,400
|
|
|
8/29/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.39
|
12.40
|
511,600
|
|
|
8/28/2025
|
+0.10/+0.81%
|
12.35
|
12.45
|
12.25
|
12.40
|
12.32
|
12.40
|
375,000
|
|
|
8/27/2025
|
+0.10/+0.82%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.34
|
12.30
|
671,300
|
|
|
8/26/2025
|
+0.35/+2.95%
|
11.85
|
12.20
|
11.85
|
12.20
|
12.01
|
12.20
|
914,100
|
|
|
8/25/2025
|
-0.15/-1.25%
|
12.05
|
12.20
|
11.80
|
11.85
|
11.95
|
11.85
|
643,100
|
|
|
8/22/2025
|
-0.65/-5.14%
|
12.50
|
12.65
|
11.85
|
12.00
|
12.15
|
12.00
|
2,378,400
|
|
|
8/21/2025
|
-0.15/-1.17%
|
12.80
|
12.85
|
12.60
|
12.65
|
12.70
|
12.65
|
1,306,300
|
|
|
8/20/2025
|
-0.30/-2.29%
|
13.15
|
13.30
|
12.60
|
12.80
|
12.89
|
12.80
|
1,810,300
|
|
|
8/19/2025
|
+0.10/+0.77%
|
13.00
|
13.60
|
12.85
|
13.10
|
13.20
|
13.10
|
2,084,000
|
|
|
8/18/2025
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.80
|
13.00
|
12.93
|
13.00
|
2,097,000
|
|
|
8/15/2025
|
-0.70/-5.11%
|
13.65
|
13.75
|
12.80
|
13.00
|
13.26
|
13.00
|
2,781,500
|
|
|
8/14/2025
|
-0.15/-1.08%
|
14.15
|
14.15
|
13.50
|
13.70
|
13.81
|
13.70
|
1,658,600
|
|
|
8/13/2025
|
+0.85/+6.54%
|
13.00
|
13.90
|
12.95
|
13.85
|
13.43
|
13.85
|
5,575,700
|
|
|
8/12/2025
|
-0.35/-2.62%
|
13.35
|
13.35
|
12.80
|
13.00
|
13.05
|
13.00
|
1,625,900
|
|
|