|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
+0.30/+2.01%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
15.20
|
3,149,300
|
|
|
9/15/2025
|
+0.10/+0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.90
|
15.10
|
2,784,300
|
|
|
9/12/2025
|
+0.20/+1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
1,987,400
|
|
|
9/11/2025
|
-0.20/-1.32%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.80
|
14.90
|
4,185,000
|
|
|
9/10/2025
|
+0.10/+0.66%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.10
|
15.20
|
2,545,400
|
|
|
9/9/2025
|
-0.10/-0.65%
|
15.10
|
15.40
|
14.90
|
15.30
|
15.10
|
15.30
|
4,203,900
|
|
|
9/8/2025
|
-1.20/-7.36%
|
15.90
|
16.00
|
15.00
|
15.10
|
15.40
|
15.10
|
9,653,000
|
|
|
9/5/2025
|
-0.60/-3.64%
|
16.70
|
16.80
|
15.80
|
15.90
|
16.30
|
15.90
|
9,279,400
|
|
|
9/4/2025
|
+0.40/+2.48%
|
16.10
|
16.90
|
15.90
|
16.50
|
16.50
|
16.50
|
11,175,000
|
|
|
9/3/2025
|
+0.10/+0.62%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.10
|
16.20
|
5,465,200
|
|
|
8/29/2025
|
+0.10/+0.63%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.10
|
16.00
|
8,037,900
|
|
|
8/28/2025
|
+0.10/+0.63%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.90
|
16.00
|
4,097,600
|
|
|
8/27/2025
|
+0.20/+1.27%
|
16.10
|
16.30
|
15.80
|
16.00
|
15.90
|
16.00
|
5,589,800
|
|
|
8/26/2025
|
+0.40/+2.55%
|
15.30
|
16.20
|
15.10
|
16.10
|
15.80
|
16.10
|
8,197,200
|
|
|
8/25/2025
|
-1.00/-6.06%
|
16.20
|
16.70
|
15.10
|
15.50
|
15.70
|
15.50
|
11,709,600
|
|
|
8/22/2025
|
-0.70/-4.14%
|
16.90
|
17.70
|
15.80
|
16.20
|
16.50
|
16.20
|
17,254,200
|
|
|
8/21/2025
|
+1.00/+6.29%
|
16.30
|
17.30
|
16.20
|
16.90
|
16.90
|
16.90
|
14,138,900
|
|
|
8/20/2025
|
+1.20/+8.00%
|
15.10
|
17.00
|
15.10
|
16.20
|
15.90
|
16.20
|
23,612,500
|
|
|
8/19/2025
|
+0.30/+2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.00
|
15.10
|
8,270,400
|
|
|
8/18/2025
|
-0.30/-1.97%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.80
|
14.90
|
5,829,800
|
|
|