|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
-0.03/-1.03%
|
2.99
|
2.99
|
2.89
|
2.89
|
2.93
|
2.89
|
311,600
|
|
|
9/22/2025
|
-0.04/-1.35%
|
2.96
|
2.97
|
2.89
|
2.92
|
2.93
|
2.92
|
565,900
|
|
|
9/19/2025
|
-0.04/-1.33%
|
3.05
|
3.05
|
2.95
|
2.96
|
2.97
|
2.96
|
620,000
|
|
|
9/18/2025
|
+0.01/+0.33%
|
3.05
|
3.05
|
2.97
|
3.00
|
3.01
|
3.00
|
560,900
|
|
|
9/17/2025
|
+0.06/+2.05%
|
2.95
|
3.05
|
2.90
|
2.99
|
2.98
|
2.99
|
871,600
|
|
|
9/16/2025
|
-0.10/-3.30%
|
3.08
|
3.08
|
2.93
|
2.93
|
2.98
|
2.93
|
1,599,300
|
|
|
9/15/2025
|
+0.08/+2.71%
|
3.14
|
3.14
|
3.01
|
3.03
|
3.07
|
3.03
|
1,733,000
|
|
|
9/12/2025
|
+0.19/+6.88%
|
2.59
|
2.95
|
2.59
|
2.95
|
2.80
|
2.95
|
2,324,000
|
|
|
9/11/2025
|
-0.20/-6.76%
|
2.76
|
2.85
|
2.76
|
2.76
|
2.77
|
2.76
|
3,239,500
|
|
|
9/10/2025
|
-0.22/-6.92%
|
3.18
|
3.20
|
2.96
|
2.96
|
3.00
|
2.96
|
2,823,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.12
|
3.18
|
3.15
|
3.18
|
524,000
|
|
|
9/8/2025
|
-0.16/-4.79%
|
3.34
|
3.34
|
3.18
|
3.18
|
3.23
|
3.18
|
1,131,200
|
|
|
9/5/2025
|
+0.02/+0.60%
|
3.36
|
3.45
|
3.34
|
3.34
|
3.39
|
3.34
|
1,337,800
|
|
|
9/4/2025
|
-0.06/-1.78%
|
3.47
|
3.47
|
3.32
|
3.32
|
3.38
|
3.32
|
553,900
|
|
|
9/3/2025
|
+0.15/+4.64%
|
3.23
|
3.44
|
3.22
|
3.38
|
3.35
|
3.38
|
1,053,800
|
|
|
8/29/2025
|
+0.03/+0.94%
|
3.21
|
3.32
|
3.20
|
3.23
|
3.25
|
3.23
|
613,900
|
|
|
8/28/2025
|
-0.01/-0.31%
|
3.26
|
3.26
|
3.18
|
3.20
|
3.20
|
3.20
|
335,300
|
|
|
8/27/2025
|
-0.08/-2.43%
|
3.18
|
3.29
|
3.18
|
3.21
|
3.24
|
3.21
|
509,400
|
|
|
8/26/2025
|
+0.18/+5.79%
|
3.15
|
3.29
|
3.10
|
3.29
|
3.17
|
3.29
|
554,100
|
|
|
8/25/2025
|
-0.04/-1.27%
|
3.15
|
3.30
|
3.07
|
3.11
|
3.17
|
3.11
|
812,000
|
|
|