|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
0.00 / 0.00%
|
17.20
|
18.20
|
17.20
|
17.90
|
17.88
|
17.90
|
87,800
|
|
|
9/22/2025
|
-0.60/-3.24%
|
18.50
|
18.60
|
17.25
|
17.90
|
18.02
|
17.90
|
127,600
|
|
|
9/19/2025
|
-0.65/-3.39%
|
19.35
|
19.50
|
18.45
|
18.50
|
19.01
|
18.50
|
119,800
|
|
|
9/18/2025
|
+0.55/+2.96%
|
18.60
|
19.40
|
18.60
|
19.15
|
19.13
|
19.15
|
195,700
|
|
|
9/17/2025
|
+1.20/+6.90%
|
17.60
|
18.60
|
17.60
|
18.60
|
18.57
|
18.60
|
396,100
|
|
|
9/16/2025
|
-0.95/-5.18%
|
18.55
|
18.60
|
17.15
|
17.40
|
17.95
|
17.40
|
277,600
|
|
|
9/15/2025
|
+1.20/+7.00%
|
18.35
|
18.35
|
17.70
|
18.35
|
18.34
|
18.35
|
352,400
|
|
|
9/12/2025
|
+1.10/+6.85%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
112,800
|
|
|
9/11/2025
|
+1.05/+7.00%
|
15.00
|
16.05
|
14.85
|
16.05
|
15.73
|
16.05
|
263,900
|
|
|
9/10/2025
|
+0.60/+4.17%
|
14.40
|
15.00
|
14.10
|
15.00
|
14.51
|
15.00
|
155,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.10
|
14.40
|
14.40
|
14.40
|
93,200
|
|
|
9/8/2025
|
+0.15/+1.05%
|
14.25
|
14.45
|
14.25
|
14.40
|
14.34
|
14.40
|
136,100
|
|
|
9/5/2025
|
+0.45/+3.26%
|
13.70
|
14.30
|
13.70
|
14.25
|
14.08
|
14.25
|
160,800
|
|
|
9/4/2025
|
+0.50/+3.76%
|
13.15
|
13.80
|
13.15
|
13.80
|
13.52
|
13.80
|
159,900
|
|
|
9/3/2025
|
+0.20/+1.53%
|
13.10
|
13.35
|
13.10
|
13.30
|
13.28
|
13.30
|
224,100
|
|
|
8/29/2025
|
0.00 / 0.00%
|
13.10
|
13.15
|
13.10
|
13.10
|
13.10
|
13.10
|
28,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
18,100
|
|
|
8/27/2025
|
+0.05/+0.38%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.06
|
13.10
|
16,000
|
|
|
8/26/2025
|
+0.25/+1.95%
|
13.00
|
13.30
|
12.80
|
13.05
|
13.20
|
13.05
|
80,300
|
|
|
8/25/2025
|
+0.05/+0.39%
|
12.75
|
12.85
|
12.75
|
12.80
|
12.78
|
12.80
|
8,800
|
|
|