|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.10/+0.64%
|
15.65
|
15.80
|
15.55
|
15.70
|
15.63
|
15.70
|
109,400
|
|
|
9/9/2025
|
+0.20/+1.30%
|
15.55
|
15.60
|
15.30
|
15.60
|
15.45
|
15.60
|
194,700
|
|
|
9/8/2025
|
-0.50/-3.14%
|
15.80
|
15.90
|
15.25
|
15.40
|
15.48
|
15.40
|
328,500
|
|
|
9/5/2025
|
-0.60/-3.64%
|
16.75
|
16.75
|
15.90
|
15.90
|
16.32
|
15.90
|
451,000
|
|
|
9/4/2025
|
+0.30/+1.85%
|
16.40
|
16.55
|
16.30
|
16.50
|
16.45
|
16.50
|
312,800
|
|
|
9/3/2025
|
+0.40/+2.53%
|
15.85
|
16.20
|
15.80
|
16.20
|
16.04
|
16.20
|
274,600
|
|
|
8/29/2025
|
-0.15/-0.94%
|
15.95
|
15.95
|
15.70
|
15.80
|
15.82
|
15.80
|
404,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.50
|
15.95
|
15.83
|
15.95
|
276,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.75
|
15.95
|
15.94
|
15.95
|
343,900
|
|
|
8/26/2025
|
+0.60/+3.91%
|
15.10
|
15.95
|
15.10
|
15.95
|
15.48
|
15.95
|
347,300
|
|
|
8/25/2025
|
-0.35/-2.23%
|
15.90
|
15.95
|
15.00
|
15.35
|
15.44
|
15.35
|
566,400
|
|
|
8/22/2025
|
-1.10/-6.55%
|
16.10
|
16.50
|
15.65
|
15.70
|
15.91
|
15.70
|
1,403,000
|
|
|
8/21/2025
|
-0.55/-3.17%
|
17.35
|
17.35
|
16.60
|
16.80
|
16.87
|
16.80
|
680,800
|
|
|
8/20/2025
|
-0.35/-1.98%
|
17.75
|
17.75
|
16.55
|
17.35
|
17.12
|
17.35
|
1,064,700
|
|
|
8/19/2025
|
+0.25/+1.43%
|
17.50
|
18.10
|
17.20
|
17.70
|
17.70
|
17.70
|
1,314,300
|
|
|
8/18/2025
|
+0.15/+0.87%
|
17.15
|
17.45
|
16.95
|
17.45
|
17.15
|
17.45
|
644,100
|
|
|
8/15/2025
|
-0.50/-2.81%
|
17.80
|
18.00
|
17.05
|
17.30
|
17.30
|
17.30
|
1,004,900
|
|
|
8/14/2025
|
-0.20/-1.11%
|
17.80
|
17.90
|
17.55
|
17.80
|
17.67
|
17.80
|
593,000
|
|
|
8/13/2025
|
+0.20/+1.12%
|
17.80
|
18.00
|
17.10
|
18.00
|
17.53
|
18.00
|
1,394,900
|
|
|
8/12/2025
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.00
|
17.80
|
17.61
|
17.80
|
1,340,200
|
|
|