|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
+0.15/+1.39%
|
10.85
|
11.15
|
10.65
|
10.95
|
10.90
|
10.95
|
772,600
|
|
|
9/18/2025
|
-0.30/-2.70%
|
11.15
|
11.15
|
10.80
|
10.80
|
10.94
|
10.80
|
804,600
|
|
|
9/17/2025
|
-0.15/-1.33%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.17
|
11.10
|
539,400
|
|
|
9/16/2025
|
-0.20/-1.75%
|
11.50
|
11.60
|
11.15
|
11.25
|
11.35
|
11.25
|
1,168,100
|
|
|
9/15/2025
|
+0.20/+1.78%
|
11.30
|
11.50
|
11.25
|
11.45
|
11.35
|
11.45
|
852,200
|
|
|
9/12/2025
|
+0.15/+1.35%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.27
|
11.25
|
893,900
|
|
|
9/11/2025
|
-0.20/-1.77%
|
11.20
|
11.20
|
10.75
|
11.10
|
10.92
|
11.10
|
1,254,000
|
|
|
9/10/2025
|
-0.10/-0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.21
|
11.30
|
584,300
|
|
|
9/9/2025
|
+0.20/+1.79%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.13
|
11.40
|
1,040,600
|
|
|
9/8/2025
|
-0.80/-6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.51
|
11.20
|
2,147,200
|
|
|
9/5/2025
|
-0.40/-3.23%
|
12.55
|
12.65
|
12.00
|
12.00
|
12.32
|
12.00
|
1,615,800
|
|
|
9/4/2025
|
-0.05/-0.40%
|
12.95
|
12.95
|
12.20
|
12.40
|
12.44
|
12.40
|
1,229,700
|
|
|
9/3/2025
|
+0.55/+4.62%
|
12.00
|
12.45
|
11.90
|
12.45
|
12.25
|
12.45
|
1,150,000
|
|
|
8/29/2025
|
+0.15/+1.28%
|
11.80
|
12.15
|
11.75
|
11.90
|
11.97
|
11.90
|
1,776,500
|
|
|
8/28/2025
|
-0.05/-0.42%
|
11.80
|
12.05
|
11.50
|
11.75
|
11.75
|
11.75
|
1,146,400
|
|
|
8/27/2025
|
-0.40/-3.28%
|
12.15
|
12.45
|
11.80
|
11.80
|
12.10
|
11.80
|
1,527,800
|
|
|
8/26/2025
|
+0.65/+5.63%
|
11.45
|
12.20
|
11.30
|
12.20
|
11.60
|
12.20
|
1,403,200
|
|
|
8/25/2025
|
-0.25/-2.12%
|
11.90
|
12.10
|
11.45
|
11.55
|
11.73
|
11.55
|
1,321,900
|
|
|
8/22/2025
|
-0.70/-5.60%
|
12.30
|
12.50
|
11.80
|
11.80
|
12.13
|
11.80
|
2,513,500
|
|
|
8/21/2025
|
-0.65/-4.94%
|
13.10
|
13.30
|
12.50
|
12.50
|
12.75
|
12.50
|
1,845,200
|
|
|