|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.15
|
14.25
|
14.15
|
14.25
|
320,900
|
|
|
9/9/2025
|
+0.15/+1.06%
|
14.00
|
14.25
|
13.90
|
14.25
|
14.00
|
14.25
|
545,500
|
|
|
9/8/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.75
|
14.10
|
14.00
|
14.10
|
2,359,600
|
|
|
9/5/2025
|
-0.30/-2.08%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
697,900
|
|
|
9/4/2025
|
-0.15/-1.03%
|
14.30
|
14.40
|
14.05
|
14.40
|
14.05
|
14.40
|
331,100
|
|
|
9/3/2025
|
+0.55/+3.93%
|
13.90
|
14.55
|
13.90
|
14.55
|
13.94
|
14.55
|
347,700
|
|
|
8/29/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.55
|
14.00
|
13.99
|
14.00
|
331,500
|
|
|
8/28/2025
|
-0.25/-1.75%
|
14.05
|
14.05
|
14.00
|
14.00
|
14.05
|
14.00
|
474,000
|
|
|
8/27/2025
|
0.00 / 0.00%
|
13.95
|
14.25
|
13.95
|
14.25
|
13.96
|
14.25
|
457,700
|
|
|
8/26/2025
|
-0.05/-0.35%
|
14.75
|
14.75
|
13.90
|
14.25
|
14.05
|
14.25
|
805,125
|
|
|
8/25/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.95
|
14.30
|
14.19
|
14.30
|
2,306,000
|
|
|
8/22/2025
|
-0.15/-1.04%
|
14.35
|
14.40
|
14.00
|
14.30
|
14.38
|
14.30
|
363,600
|
|
|
8/21/2025
|
+0.15/+1.05%
|
14.40
|
14.45
|
14.30
|
14.45
|
14.40
|
14.45
|
344,700
|
|
|
8/20/2025
|
-0.20/-1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.45
|
14.30
|
2,138,564
|
|
|
8/19/2025
|
-0.20/-1.36%
|
14.55
|
14.55
|
14.40
|
14.50
|
14.55
|
14.50
|
442,800
|
|
|
8/18/2025
|
+0.20/+1.38%
|
14.55
|
14.70
|
14.35
|
14.70
|
14.55
|
14.70
|
240,450
|
|
|
8/15/2025
|
-0.25/-1.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.69
|
14.50
|
230,700
|
|
|
8/14/2025
|
-0.05/-0.34%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.75
|
14.75
|
345,500
|
|
|
8/13/2025
|
-0.30/-1.99%
|
14.95
|
15.00
|
14.80
|
14.80
|
14.95
|
14.80
|
118,900
|
|
|
8/12/2025
|
-0.10/-0.66%
|
14.95
|
15.10
|
14.85
|
15.10
|
15.05
|
15.10
|
215,500
|
|
|