|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2025
|
-0.04/-0.62%
|
6.43
|
6.53
|
6.36
|
6.39
|
6.42
|
6.39
|
2,147,100
|
|
|
10/1/2025
|
+0.01/+0.16%
|
6.46
|
6.46
|
6.30
|
6.43
|
6.40
|
6.43
|
1,976,000
|
|
|
9/30/2025
|
-0.19/-2.87%
|
6.61
|
6.64
|
6.41
|
6.42
|
6.49
|
6.42
|
3,923,500
|
|
|
9/29/2025
|
-0.10/-1.49%
|
6.71
|
6.73
|
6.61
|
6.61
|
6.67
|
6.61
|
1,868,900
|
|
|
9/26/2025
|
+0.11/+1.67%
|
6.60
|
6.82
|
6.55
|
6.71
|
6.76
|
6.71
|
1,971,000
|
|
|
9/25/2025
|
+0.02/+0.30%
|
6.58
|
6.64
|
6.58
|
6.60
|
6.61
|
6.60
|
1,084,300
|
|
|
9/24/2025
|
-0.02/-0.30%
|
6.60
|
6.60
|
6.48
|
6.58
|
6.54
|
6.58
|
128,100
|
|
|
9/23/2025
|
+0.05/+0.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
141,900
|
|
|
9/22/2025
|
-0.10/-1.50%
|
6.65
|
6.65
|
6.47
|
6.55
|
6.58
|
6.55
|
5,874,500
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.64
|
6.65
|
6.66
|
6.65
|
134,400
|
|
|
9/18/2025
|
-0.06/-0.89%
|
6.73
|
6.75
|
6.64
|
6.65
|
6.67
|
6.65
|
248,400
|
|
|
9/17/2025
|
-0.02/-0.30%
|
6.73
|
6.80
|
6.71
|
6.71
|
6.74
|
6.71
|
438,600
|
|
|
9/16/2025
|
-0.05/-0.74%
|
6.78
|
6.82
|
6.73
|
6.73
|
6.76
|
6.73
|
181,400
|
|
|
9/15/2025
|
+0.10/+1.50%
|
6.79
|
6.79
|
6.71
|
6.78
|
6.75
|
6.78
|
252,400
|
|
|
9/12/2025
|
+0.04/+0.60%
|
6.67
|
6.71
|
6.63
|
6.68
|
6.67
|
6.68
|
195,900
|
|
|
9/11/2025
|
-0.11/-1.63%
|
6.71
|
6.74
|
6.48
|
6.64
|
6.55
|
6.64
|
668,300
|
|
|
9/10/2025
|
-0.04/-0.59%
|
6.75
|
6.80
|
6.65
|
6.75
|
6.71
|
6.75
|
457,600
|
|
|
9/9/2025
|
-0.04/-0.59%
|
6.83
|
6.85
|
6.71
|
6.79
|
6.79
|
6.79
|
541,900
|
|
|
9/8/2025
|
-0.17/-2.43%
|
7.00
|
7.00
|
6.83
|
6.83
|
6.88
|
6.83
|
298,600
|
|
|
9/5/2025
|
+0.08/+1.16%
|
6.92
|
7.05
|
6.92
|
7.00
|
6.99
|
7.00
|
802,900
|
|
|