|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.40/-3.00%
|
13.35
|
13.35
|
12.95
|
12.95
|
13.08
|
12.95
|
2,616,000
|
|
|
9/16/2025
|
-0.25/-1.84%
|
13.70
|
13.70
|
13.00
|
13.35
|
13.41
|
13.35
|
3,056,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.35
|
13.60
|
13.49
|
13.60
|
2,887,600
|
|
|
9/12/2025
|
+0.10/+0.74%
|
13.60
|
13.90
|
13.25
|
13.60
|
13.48
|
13.60
|
3,369,200
|
|
|
9/11/2025
|
+0.30/+2.27%
|
13.00
|
13.50
|
12.45
|
13.50
|
13.01
|
13.50
|
4,803,400
|
|
|
9/10/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.20
|
12.96
|
13.20
|
2,855,700
|
|
|
9/9/2025
|
+0.55/+4.35%
|
12.65
|
13.25
|
12.50
|
13.20
|
12.76
|
13.20
|
4,319,300
|
|
|
9/8/2025
|
-0.85/-6.30%
|
13.35
|
13.55
|
12.65
|
12.65
|
12.99
|
12.65
|
6,950,100
|
|
|
9/5/2025
|
-0.10/-0.74%
|
13.85
|
13.95
|
13.50
|
13.50
|
13.66
|
13.50
|
6,010,400
|
|
|
9/4/2025
|
-0.25/-1.81%
|
14.10
|
14.35
|
13.55
|
13.60
|
13.85
|
13.60
|
5,116,400
|
|
|
9/3/2025
|
+0.90/+6.95%
|
12.90
|
13.85
|
12.80
|
13.85
|
13.50
|
13.85
|
6,446,700
|
|
|
8/29/2025
|
+0.20/+1.57%
|
13.00
|
13.35
|
12.90
|
12.95
|
13.10
|
12.95
|
4,856,800
|
|
|
8/28/2025
|
-0.05/-0.39%
|
12.80
|
12.90
|
12.50
|
12.75
|
12.72
|
12.75
|
2,991,100
|
|
|
8/27/2025
|
+0.75/+6.22%
|
12.20
|
12.85
|
12.10
|
12.80
|
12.74
|
12.80
|
7,995,300
|
|
|
8/26/2025
|
+0.60/+5.24%
|
11.65
|
12.05
|
11.50
|
12.05
|
11.80
|
12.05
|
2,303,900
|
|
|
8/25/2025
|
+0.05/+0.44%
|
11.60
|
11.90
|
11.40
|
11.45
|
11.62
|
11.45
|
3,225,300
|
|
|
8/22/2025
|
-0.80/-6.56%
|
12.00
|
12.20
|
11.35
|
11.40
|
11.57
|
11.40
|
8,294,900
|
|
|
8/21/2025
|
-0.60/-4.69%
|
12.85
|
12.90
|
12.20
|
12.20
|
12.39
|
12.20
|
4,132,700
|
|
|
8/20/2025
|
-0.20/-1.54%
|
13.05
|
13.10
|
12.10
|
12.80
|
12.49
|
12.80
|
6,102,900
|
|
|
8/19/2025
|
+0.10/+0.78%
|
13.00
|
13.45
|
12.60
|
13.00
|
13.04
|
13.00
|
8,823,400
|
|
|