|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
-0.20/-1.14%
|
17.55
|
17.60
|
17.35
|
17.35
|
17.45
|
17.35
|
55,600
|
|
|
9/15/2025
|
+0.35/+2.03%
|
17.20
|
17.55
|
17.20
|
17.55
|
17.42
|
17.55
|
88,500
|
|
|
9/12/2025
|
-0.20/-1.15%
|
17.55
|
17.55
|
17.20
|
17.20
|
17.31
|
17.20
|
24,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.30
|
17.40
|
17,100
|
|
|
9/10/2025
|
+0.30/+1.75%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.45
|
17.40
|
37,300
|
|
|
9/9/2025
|
-0.20/-1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.04
|
17.10
|
8,900
|
|
|
9/8/2025
|
-0.40/-2.26%
|
17.65
|
17.70
|
17.15
|
17.30
|
17.40
|
17.30
|
43,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.62
|
17.70
|
61,000
|
|
|
9/4/2025
|
+0.15/+0.85%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.74
|
17.70
|
46,100
|
|
|
9/3/2025
|
+0.45/+2.63%
|
17.20
|
17.65
|
17.20
|
17.55
|
17.45
|
17.55
|
33,600
|
|
|
8/29/2025
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.00
|
17.10
|
17.12
|
17.10
|
47,600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.99
|
17.10
|
34,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.00
|
17.10
|
17.10
|
17.10
|
41,800
|
|
|
8/26/2025
|
+0.45/+2.70%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.86
|
17.10
|
38,900
|
|
|
8/25/2025
|
-0.20/-1.19%
|
16.85
|
17.35
|
16.65
|
16.65
|
16.97
|
16.65
|
38,300
|
|
|
8/22/2025
|
-0.40/-2.32%
|
17.30
|
17.30
|
16.80
|
16.85
|
16.97
|
16.85
|
93,500
|
|
|
8/21/2025
|
-0.20/-1.15%
|
17.25
|
17.45
|
17.25
|
17.25
|
17.33
|
17.25
|
72,300
|
|
|
8/20/2025
|
-0.25/-1.41%
|
17.75
|
17.80
|
17.30
|
17.45
|
17.46
|
17.45
|
138,800
|
|
|
8/19/2025
|
-0.10/-0.56%
|
17.90
|
17.95
|
17.65
|
17.70
|
17.75
|
17.70
|
84,100
|
|
|
8/18/2025
|
+0.15/+0.85%
|
17.70
|
18.05
|
17.65
|
17.80
|
17.80
|
17.80
|
96,500
|
|
|