|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.45/+2.86%
|
15.75
|
16.20
|
15.75
|
16.20
|
16.04
|
16.20
|
1,022,700
|
|
|
9/11/2025
|
+0.10/+0.64%
|
15.60
|
15.90
|
15.35
|
15.75
|
15.59
|
15.75
|
1,014,300
|
|
|
9/10/2025
|
-0.05/-0.32%
|
15.75
|
15.75
|
15.60
|
15.65
|
15.66
|
15.65
|
287,100
|
|
|
9/9/2025
|
+0.10/+0.64%
|
15.50
|
15.70
|
15.45
|
15.70
|
15.56
|
15.70
|
533,600
|
|
|
9/8/2025
|
-0.25/-1.58%
|
15.85
|
15.95
|
15.50
|
15.60
|
15.67
|
15.60
|
1,267,800
|
|
|
9/5/2025
|
-0.20/-1.25%
|
16.15
|
16.15
|
15.80
|
15.85
|
15.99
|
15.85
|
1,315,200
|
|
|
9/4/2025
|
+0.25/+1.58%
|
16.00
|
16.30
|
15.95
|
16.05
|
16.08
|
16.05
|
773,900
|
|
|
9/3/2025
|
+0.20/+1.28%
|
15.60
|
16.30
|
15.60
|
15.80
|
15.85
|
15.80
|
790,700
|
|
|
8/29/2025
|
-0.20/-1.27%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.70
|
15.60
|
843,700
|
|
|
8/28/2025
|
+0.35/+2.27%
|
15.50
|
15.85
|
15.50
|
15.80
|
15.68
|
15.80
|
747,600
|
|
|
8/27/2025
|
+0.05/+0.32%
|
15.60
|
15.65
|
15.45
|
15.45
|
15.53
|
15.45
|
917,900
|
|
|
8/26/2025
|
+0.35/+2.33%
|
15.05
|
15.40
|
15.00
|
15.40
|
15.22
|
15.40
|
1,129,800
|
|
|
8/25/2025
|
-0.60/-3.83%
|
15.70
|
16.15
|
15.05
|
15.05
|
15.32
|
15.05
|
1,722,400
|
|
|
8/22/2025
|
0.00 / 0.00%
|
15.70
|
16.15
|
15.40
|
15.65
|
15.74
|
15.65
|
1,560,100
|
|
|
8/21/2025
|
-0.40/-2.49%
|
16.25
|
16.25
|
15.65
|
15.65
|
15.82
|
15.65
|
1,962,700
|
|
|
8/20/2025
|
-0.65/-3.89%
|
16.75
|
16.80
|
15.80
|
16.05
|
16.20
|
16.05
|
3,145,000
|
|
|
8/19/2025
|
-0.25/-1.47%
|
17.00
|
17.15
|
16.70
|
16.70
|
16.84
|
16.70
|
1,931,000
|
|
|
8/18/2025
|
+0.20/+1.19%
|
16.70
|
17.25
|
16.70
|
16.95
|
17.03
|
16.95
|
1,526,600
|
|
|
8/15/2025
|
-0.55/-3.18%
|
17.30
|
17.30
|
16.70
|
16.75
|
16.91
|
16.75
|
2,623,900
|
|
|
8/14/2025
|
+0.10/+0.58%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.13
|
17.30
|
2,401,300
|
|
|