|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.40/+2.84%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.55
|
14.50
|
394,100
|
|
|
9/11/2025
|
-0.15/-1.05%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.95
|
14.10
|
2,379,100
|
|
|
9/10/2025
|
+0.40/+2.89%
|
13.90
|
14.50
|
13.65
|
14.25
|
13.99
|
14.25
|
439,900
|
|
|
9/9/2025
|
-0.20/-1.42%
|
14.05
|
14.10
|
13.50
|
13.85
|
13.83
|
13.85
|
467,800
|
|
|
9/8/2025
|
+0.10/+0.72%
|
14.80
|
14.80
|
13.95
|
14.05
|
14.35
|
14.05
|
868,500
|
|
|
9/5/2025
|
-0.05/-0.36%
|
14.20
|
14.95
|
13.50
|
13.95
|
14.71
|
13.95
|
1,483,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.00
|
13.93
|
14.00
|
298,100
|
|
|
9/3/2025
|
+0.30/+2.19%
|
13.75
|
14.15
|
13.65
|
14.00
|
13.85
|
14.00
|
357,700
|
|
|
8/29/2025
|
-0.30/-2.14%
|
14.00
|
14.40
|
13.60
|
13.70
|
13.92
|
13.70
|
599,500
|
|
|
8/28/2025
|
-0.20/-1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
170,200
|
|
|
8/27/2025
|
+0.30/+2.16%
|
14.10
|
14.60
|
13.50
|
14.20
|
13.84
|
14.20
|
678,100
|
|
|
8/26/2025
|
+0.25/+1.83%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.68
|
13.90
|
569,800
|
|
|
8/25/2025
|
-0.70/-4.88%
|
14.60
|
14.95
|
13.35
|
13.65
|
13.88
|
13.65
|
769,800
|
|
|
8/22/2025
|
-1.05/-6.82%
|
15.45
|
15.80
|
14.35
|
14.35
|
14.58
|
14.35
|
1,768,100
|
|
|
8/21/2025
|
-0.40/-2.53%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.50
|
15.40
|
380,700
|
|
|
8/20/2025
|
+0.70/+4.64%
|
16.15
|
16.15
|
15.10
|
15.80
|
15.97
|
15.80
|
4,055,900
|
|
|
8/19/2025
|
+0.95/+6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
172,100
|
|
|
8/18/2025
|
+0.90/+6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
189,300
|
|
|
8/15/2025
|
+0.85/+6.85%
|
12.75
|
13.25
|
12.20
|
13.25
|
13.05
|
13.25
|
1,013,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.10
|
12.40
|
12.49
|
12.40
|
780,200
|
|
|