|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.30/+2.00%
|
14.80
|
15.40
|
13.50
|
15.30
|
15.10
|
15.30
|
297,000
|
|
|
9/11/2025
|
-0.20/-1.32%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.83
|
15.00
|
512,400
|
|
|
9/10/2025
|
-0.10/-0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
15.20
|
239,300
|
|
|
9/9/2025
|
+0.10/+0.66%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.17
|
15.30
|
537,200
|
|
|
9/8/2025
|
-0.70/-4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.50
|
15.20
|
960,800
|
|
|
9/5/2025
|
-0.10/-0.63%
|
16.00
|
16.30
|
15.70
|
15.90
|
16.04
|
15.90
|
1,050,300
|
|
|
9/4/2025
|
+0.20/+1.27%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
16.00
|
605,900
|
|
|
9/3/2025
|
+0.10/+0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.73
|
15.80
|
631,700
|
|
|
8/29/2025
|
+0.20/+1.29%
|
15.70
|
16.10
|
15.70
|
15.70
|
15.91
|
15.70
|
770,100
|
|
|
8/28/2025
|
-0.30/-1.90%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.60
|
15.50
|
647,700
|
|
|
8/27/2025
|
-0.10/-0.63%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
827,800
|
|
|
8/26/2025
|
+0.80/+5.30%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.41
|
15.90
|
1,085,400
|
|
|
8/25/2025
|
-1.50/-9.04%
|
16.80
|
16.90
|
15.00
|
15.10
|
15.72
|
15.10
|
2,823,400
|
|
|
8/22/2025
|
-1.60/-8.79%
|
18.20
|
18.20
|
16.40
|
16.60
|
16.94
|
16.60
|
3,449,900
|
|
|
8/21/2025
|
+0.70/+4.00%
|
17.50
|
19.20
|
17.50
|
18.20
|
18.47
|
18.20
|
3,256,700
|
|
|
8/20/2025
|
+0.40/+2.34%
|
17.00
|
17.80
|
16.60
|
17.50
|
17.18
|
17.50
|
3,345,900
|
|
|
8/19/2025
|
+0.20/+1.18%
|
16.90
|
17.60
|
16.60
|
17.10
|
17.17
|
17.10
|
1,808,400
|
|
|
8/18/2025
|
+0.10/+0.60%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.79
|
16.90
|
858,000
|
|
|
8/15/2025
|
-0.20/-1.18%
|
17.10
|
17.60
|
16.80
|
16.80
|
17.10
|
16.80
|
1,589,500
|
|
|
8/14/2025
|
+0.10/+0.59%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.14
|
17.00
|
1,912,400
|
|
|