|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
+0.01/+0.27%
|
3.72
|
3.75
|
3.69
|
3.73
|
3.71
|
3.73
|
158,700
|
|
|
9/17/2025
|
-0.04/-1.06%
|
3.77
|
3.80
|
3.72
|
3.72
|
3.78
|
3.72
|
218,600
|
|
|
9/16/2025
|
+0.01/+0.27%
|
3.74
|
3.82
|
3.74
|
3.76
|
3.75
|
3.76
|
147,200
|
|
|
9/15/2025
|
-0.01/-0.27%
|
3.76
|
3.82
|
3.73
|
3.75
|
3.79
|
3.75
|
121,300
|
|
|
9/12/2025
|
+0.03/+0.80%
|
3.75
|
3.76
|
3.68
|
3.76
|
3.73
|
3.76
|
81,000
|
|
|
9/11/2025
|
-0.02/-0.53%
|
3.73
|
3.74
|
3.68
|
3.73
|
3.71
|
3.73
|
114,700
|
|
|
9/10/2025
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.71
|
3.75
|
3.72
|
3.75
|
74,900
|
|
|
9/9/2025
|
-0.01/-0.27%
|
3.77
|
3.77
|
3.70
|
3.75
|
3.72
|
3.75
|
173,500
|
|
|
9/8/2025
|
-0.08/-2.08%
|
3.84
|
3.84
|
3.75
|
3.76
|
3.76
|
3.76
|
195,400
|
|
|
9/5/2025
|
0.00 / 0.00%
|
3.84
|
3.87
|
3.79
|
3.84
|
3.82
|
3.84
|
307,200
|
|
|
9/4/2025
|
+0.03/+0.79%
|
3.83
|
3.87
|
3.81
|
3.84
|
3.84
|
3.84
|
262,900
|
|
|
9/3/2025
|
+0.04/+1.06%
|
3.78
|
3.82
|
3.77
|
3.81
|
3.80
|
3.81
|
224,500
|
|
|
8/29/2025
|
+0.01/+0.27%
|
3.79
|
3.79
|
3.73
|
3.77
|
3.76
|
3.77
|
163,600
|
|
|
8/28/2025
|
-0.01/-0.27%
|
3.79
|
3.79
|
3.73
|
3.76
|
3.75
|
3.76
|
95,900
|
|
|
8/27/2025
|
-0.02/-0.53%
|
3.80
|
3.80
|
3.74
|
3.77
|
3.77
|
3.77
|
118,100
|
|
|
8/26/2025
|
+0.09/+2.43%
|
3.65
|
3.79
|
3.65
|
3.79
|
3.73
|
3.79
|
167,200
|
|
|
8/25/2025
|
-0.06/-1.60%
|
3.76
|
3.79
|
3.68
|
3.70
|
3.71
|
3.70
|
168,600
|
|
|
8/22/2025
|
-0.04/-1.05%
|
3.80
|
3.80
|
3.68
|
3.76
|
3.72
|
3.76
|
421,500
|
|
|
8/21/2025
|
-0.07/-1.81%
|
3.81
|
3.89
|
3.77
|
3.80
|
3.81
|
3.80
|
336,700
|
|
|
8/20/2025
|
-0.03/-0.77%
|
3.86
|
3.90
|
3.78
|
3.87
|
3.84
|
3.87
|
488,000
|
|
|