|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.05/-1.27%
|
3.95
|
3.96
|
3.85
|
3.89
|
3.90
|
3.89
|
705,200
|
|
|
10/16/2025
|
+0.03/+0.77%
|
3.95
|
3.99
|
3.91
|
3.94
|
3.94
|
3.94
|
253,400
|
|
|
10/15/2025
|
-0.02/-0.51%
|
3.93
|
4.00
|
3.91
|
3.91
|
3.94
|
3.91
|
297,000
|
|
|
10/14/2025
|
-0.10/-2.48%
|
4.02
|
4.10
|
3.93
|
3.93
|
3.97
|
3.93
|
1,132,100
|
|
|
10/13/2025
|
-0.07/-1.71%
|
4.10
|
4.14
|
4.03
|
4.03
|
4.07
|
4.03
|
320,000
|
|
|
10/10/2025
|
-0.04/-0.97%
|
4.14
|
4.15
|
4.09
|
4.10
|
4.11
|
4.10
|
319,800
|
|
|
10/9/2025
|
+0.02/+0.49%
|
4.15
|
4.18
|
4.06
|
4.14
|
4.11
|
4.14
|
291,200
|
|
|
10/8/2025
|
-0.03/-0.72%
|
4.15
|
4.19
|
4.11
|
4.12
|
4.14
|
4.12
|
632,000
|
|
|
10/7/2025
|
-0.04/-0.95%
|
4.19
|
4.20
|
4.10
|
4.15
|
4.16
|
4.15
|
532,000
|
|
|
10/6/2025
|
+0.04/+0.96%
|
4.17
|
4.22
|
4.15
|
4.19
|
4.17
|
4.19
|
528,100
|
|
|
10/3/2025
|
-0.10/-2.35%
|
4.25
|
4.25
|
4.08
|
4.15
|
4.13
|
4.15
|
521,900
|
|
|
10/2/2025
|
-0.04/-0.93%
|
4.29
|
4.30
|
4.22
|
4.25
|
4.26
|
4.25
|
250,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
4.30
|
4.33
|
4.22
|
4.29
|
4.27
|
4.29
|
194,500
|
|
|
9/30/2025
|
+0.04/+0.94%
|
4.25
|
4.30
|
4.17
|
4.29
|
4.23
|
4.29
|
604,200
|
|
|
9/29/2025
|
-0.10/-2.30%
|
4.36
|
4.36
|
4.25
|
4.25
|
4.31
|
4.25
|
308,500
|
|
|
9/26/2025
|
-0.05/-1.14%
|
4.41
|
4.43
|
4.34
|
4.35
|
4.37
|
4.35
|
333,100
|
|
|
9/25/2025
|
+0.05/+1.15%
|
4.39
|
4.44
|
4.33
|
4.40
|
4.40
|
4.40
|
300,100
|
|
|
9/24/2025
|
+0.10/+2.35%
|
4.25
|
4.36
|
4.23
|
4.35
|
4.33
|
4.35
|
356,900
|
|
|
9/23/2025
|
+0.06/+1.43%
|
4.30
|
4.35
|
4.20
|
4.25
|
4.27
|
4.25
|
353,400
|
|
|
9/22/2025
|
-0.29/-6.47%
|
4.48
|
4.62
|
4.17
|
4.19
|
4.32
|
4.19
|
1,353,900
|
|
|