|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.10/-0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.23
|
16.20
|
643,412
|
|
|
10/30/2025
|
-0.15/-0.91%
|
16.40
|
16.45
|
16.20
|
16.30
|
16.32
|
16.30
|
808,300
|
|
|
10/29/2025
|
+0.20/+1.23%
|
16.25
|
16.65
|
16.15
|
16.45
|
16.42
|
16.45
|
466,600
|
|
|
10/28/2025
|
+0.15/+0.93%
|
16.10
|
16.25
|
15.80
|
16.25
|
16.03
|
16.25
|
427,500
|
|
|
10/27/2025
|
+0.15/+0.94%
|
16.20
|
16.50
|
15.95
|
16.10
|
16.25
|
16.10
|
906,600
|
|
|
10/24/2025
|
-0.15/-0.93%
|
16.10
|
16.10
|
15.70
|
15.95
|
15.87
|
15.95
|
291,600
|
|
|
10/23/2025
|
+0.10/+0.63%
|
16.00
|
16.20
|
15.85
|
16.10
|
16.02
|
16.10
|
314,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.40
|
16.00
|
15.78
|
16.00
|
906,800
|
|
|
10/21/2025
|
-0.75/-4.48%
|
16.50
|
16.65
|
15.60
|
16.00
|
16.00
|
16.00
|
1,016,000
|
|
|
10/20/2025
|
-1.20/-6.69%
|
17.75
|
17.85
|
16.70
|
16.75
|
17.28
|
16.75
|
606,700
|
|
|
10/17/2025
|
-0.05/-0.28%
|
18.10
|
18.10
|
17.65
|
17.95
|
17.86
|
17.95
|
425,400
|
|
|
10/16/2025
|
+0.30/+1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.97
|
18.00
|
628,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
17.60
|
18.05
|
17.40
|
17.70
|
17.61
|
17.70
|
5,315,200
|
|
|
10/14/2025
|
-0.55/-3.01%
|
18.55
|
18.55
|
17.70
|
17.70
|
17.98
|
17.70
|
664,400
|
|
|
10/13/2025
|
-0.25/-1.35%
|
18.25
|
18.50
|
17.95
|
18.25
|
18.13
|
18.25
|
2,653,825
|
|
|
10/10/2025
|
-0.30/-1.60%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.62
|
18.50
|
3,938,800
|
|
|
10/9/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.64
|
18.80
|
697,000
|
|
|
10/8/2025
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.50
|
18.80
|
18.69
|
18.80
|
336,200
|
|
|
10/7/2025
|
-0.20/-1.05%
|
19.15
|
19.15
|
18.80
|
18.80
|
18.91
|
18.80
|
3,323,000
|
|
|
10/6/2025
|
+0.40/+2.15%
|
18.60
|
19.25
|
18.60
|
19.00
|
18.97
|
19.00
|
3,601,700
|
|
|