|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.20/-1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
529,800
|
|
|
10/13/2025
|
-0.10/-0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
16.00
|
434,100
|
|
|
10/10/2025
|
+0.10/+0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
465,500
|
|
|
10/9/2025
|
-0.10/-0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
16.10
|
418,500
|
|
|
10/8/2025
|
-0.10/-0.62%
|
16.30
|
16.60
|
16.00
|
16.10
|
16.20
|
16.10
|
366,900
|
|
|
10/7/2025
|
+0.10/+0.62%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
174,400
|
|
|
10/6/2025
|
+0.30/+1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.10
|
16.30
|
566,800
|
|
|
10/3/2025
|
-0.30/-1.84%
|
16.10
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
198,600
|
|
|
10/2/2025
|
+0.10/+0.62%
|
16.20
|
16.60
|
16.00
|
16.20
|
16.30
|
16.20
|
630,000
|
|
|
10/1/2025
|
+0.60/+3.85%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.10
|
16.20
|
395,100
|
|
|
9/30/2025
|
-0.30/-1.88%
|
15.70
|
16.20
|
15.20
|
15.70
|
15.60
|
15.70
|
533,800
|
|
|
9/29/2025
|
-0.80/-4.85%
|
16.50
|
16.60
|
15.60
|
15.70
|
16.00
|
15.70
|
678,900
|
|
|
9/26/2025
|
-0.10/-0.60%
|
16.70
|
17.10
|
16.20
|
16.50
|
16.50
|
16.50
|
663,400
|
|
|
9/25/2025
|
-0.30/-1.75%
|
17.20
|
17.20
|
16.20
|
16.80
|
16.60
|
16.80
|
814,400
|
|
|
9/24/2025
|
-0.10/-0.58%
|
17.20
|
19.70
|
14.80
|
17.10
|
17.10
|
17.10
|
844,800
|
|
|
9/23/2025
|
-1.60/-5.59%
|
28.60
|
28.80
|
26.80
|
27.00
|
27.50
|
16.89
|
1,511,600
|
|
|
9/22/2025
|
+0.20/+0.70%
|
29.50
|
29.60
|
28.40
|
28.60
|
28.60
|
17.89
|
1,082,700
|
|
|
9/19/2025
|
+0.40/+1.42%
|
28.50
|
29.10
|
28.00
|
28.60
|
28.40
|
17.89
|
688,000
|
|
|
9/18/2025
|
-1.00/-3.39%
|
29.50
|
29.50
|
27.70
|
28.50
|
28.20
|
17.83
|
1,025,400
|
|
|
9/17/2025
|
+2.00/+7.46%
|
29.70
|
30.60
|
28.30
|
28.80
|
29.50
|
18.01
|
2,133,300
|
|
|