|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
+0.10/+0.72%
|
14.00
|
14.10
|
13.85
|
14.05
|
13.99
|
14.05
|
407,000
|
|
|
9/12/2025
|
+0.20/+1.45%
|
13.80
|
14.15
|
13.70
|
13.95
|
13.92
|
13.95
|
852,700
|
|
|
9/11/2025
|
-0.15/-1.08%
|
13.90
|
13.90
|
13.30
|
13.75
|
13.55
|
13.75
|
966,600
|
|
|
9/10/2025
|
-0.05/-0.36%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.87
|
13.90
|
519,800
|
|
|
9/9/2025
|
+0.15/+1.09%
|
13.80
|
14.05
|
13.60
|
13.95
|
13.87
|
13.95
|
951,800
|
|
|
9/8/2025
|
-0.70/-4.83%
|
14.40
|
14.60
|
13.70
|
13.80
|
14.19
|
13.80
|
2,186,100
|
|
|
9/5/2025
|
-0.35/-2.36%
|
15.05
|
15.25
|
14.50
|
14.50
|
14.95
|
14.50
|
2,602,400
|
|
|
9/4/2025
|
+0.40/+2.77%
|
14.60
|
15.30
|
14.50
|
14.85
|
14.92
|
14.85
|
2,917,300
|
|
|
9/3/2025
|
+0.55/+3.96%
|
14.20
|
14.70
|
14.00
|
14.45
|
14.46
|
14.45
|
1,682,200
|
|
|
8/29/2025
|
+0.10/+0.72%
|
14.00
|
14.05
|
13.70
|
13.90
|
13.86
|
13.90
|
1,140,000
|
|
|
8/28/2025
|
-0.10/-0.72%
|
13.90
|
13.95
|
13.60
|
13.80
|
13.74
|
13.80
|
455,600
|
|
|
8/27/2025
|
-0.15/-1.07%
|
14.10
|
14.35
|
13.80
|
13.90
|
14.04
|
13.90
|
764,400
|
|
|
8/26/2025
|
+0.45/+3.31%
|
13.60
|
14.05
|
13.55
|
14.05
|
13.77
|
14.05
|
717,400
|
|
|
8/25/2025
|
+0.20/+1.49%
|
13.65
|
13.85
|
13.40
|
13.60
|
13.59
|
13.60
|
1,278,900
|
|
|
8/22/2025
|
-0.45/-3.25%
|
13.50
|
13.70
|
13.00
|
13.40
|
13.39
|
13.40
|
2,173,100
|
|
|
8/21/2025
|
-0.25/-1.77%
|
14.40
|
14.40
|
13.80
|
13.85
|
13.95
|
13.85
|
1,403,100
|
|
|
8/20/2025
|
-0.50/-3.42%
|
14.60
|
14.60
|
13.80
|
14.10
|
14.10
|
14.10
|
2,370,900
|
|
|
8/19/2025
|
-0.35/-2.34%
|
14.95
|
15.40
|
14.50
|
14.60
|
14.90
|
14.60
|
2,779,300
|
|
|
8/18/2025
|
+0.80/+5.65%
|
14.25
|
15.10
|
13.70
|
14.95
|
14.26
|
14.95
|
2,937,600
|
|
|
8/15/2025
|
-0.80/-5.35%
|
14.95
|
15.00
|
13.95
|
14.15
|
14.47
|
14.15
|
3,369,500
|
|
|