|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
+0.05/+0.30%
|
16.65
|
16.80
|
16.65
|
16.70
|
16.73
|
16.70
|
67,400
|
|
|
9/22/2025
|
-0.25/-1.48%
|
16.85
|
17.05
|
16.60
|
16.65
|
16.76
|
16.65
|
453,100
|
|
|
9/19/2025
|
-0.05/-0.29%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
284,500
|
|
|
9/18/2025
|
+0.05/+0.30%
|
17.00
|
17.05
|
16.80
|
16.95
|
16.89
|
16.95
|
433,000
|
|
|
9/17/2025
|
-0.30/-1.74%
|
17.25
|
17.25
|
16.90
|
16.90
|
17.06
|
16.90
|
467,600
|
|
|
9/16/2025
|
-0.15/-0.86%
|
17.45
|
17.45
|
17.10
|
17.20
|
17.23
|
17.20
|
466,000
|
|
|
9/15/2025
|
+0.30/+1.76%
|
17.25
|
17.40
|
17.10
|
17.35
|
17.28
|
17.35
|
738,000
|
|
|
9/12/2025
|
+0.35/+2.10%
|
16.70
|
17.25
|
16.65
|
17.05
|
16.99
|
17.05
|
760,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.59
|
16.70
|
674,500
|
|
|
9/10/2025
|
+0.05/+0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.69
|
16.70
|
400,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.65
|
16.65
|
16.65
|
729,200
|
|
|
9/8/2025
|
-0.40/-2.35%
|
16.90
|
17.00
|
16.65
|
16.65
|
16.80
|
16.65
|
1,170,300
|
|
|
9/5/2025
|
-0.20/-1.16%
|
17.30
|
17.40
|
16.95
|
17.05
|
17.18
|
17.05
|
1,652,300
|
|
|
9/4/2025
|
-0.05/-0.29%
|
17.30
|
17.45
|
17.20
|
17.25
|
17.31
|
17.25
|
570,200
|
|
|
9/3/2025
|
+0.30/+1.76%
|
17.00
|
17.30
|
16.85
|
17.30
|
16.99
|
17.30
|
583,900
|
|
|
8/29/2025
|
-0.15/-0.87%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.09
|
17.00
|
598,200
|
|
|
8/28/2025
|
-0.15/-0.87%
|
17.30
|
17.40
|
17.05
|
17.15
|
17.20
|
17.15
|
1,368,600
|
|
|
8/27/2025
|
+0.30/+1.76%
|
17.10
|
17.60
|
17.00
|
17.30
|
17.25
|
17.30
|
762,300
|
|
|
8/26/2025
|
+0.05/+0.29%
|
16.90
|
17.00
|
16.85
|
17.00
|
16.96
|
17.00
|
348,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.75
|
16.95
|
16.92
|
16.95
|
498,900
|
|
|