|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.20/-1.53%
|
13.40
|
13.40
|
12.65
|
12.85
|
12.90
|
12.85
|
374,700
|
|
|
10/8/2025
|
-0.35/-2.61%
|
13.55
|
13.55
|
12.95
|
13.05
|
13.08
|
13.05
|
320,300
|
|
|
10/7/2025
|
-0.45/-3.25%
|
14.15
|
14.20
|
12.95
|
13.40
|
13.45
|
13.40
|
353,000
|
|
|
10/6/2025
|
+0.80/+6.13%
|
13.00
|
13.90
|
13.00
|
13.85
|
13.59
|
13.85
|
298,500
|
|
|
10/3/2025
|
-0.75/-5.43%
|
13.65
|
13.65
|
12.85
|
13.05
|
13.02
|
13.05
|
1,070,600
|
|
|
10/2/2025
|
-0.55/-3.83%
|
14.05
|
14.35
|
13.75
|
13.80
|
14.02
|
13.80
|
425,400
|
|
|
10/1/2025
|
-0.05/-0.35%
|
14.55
|
14.60
|
14.10
|
14.35
|
14.35
|
14.35
|
324,400
|
|
|
9/30/2025
|
-0.60/-4.00%
|
14.10
|
14.60
|
13.95
|
14.40
|
14.23
|
14.40
|
1,165,800
|
|
|
9/29/2025
|
-1.10/-6.83%
|
16.10
|
16.15
|
15.00
|
15.00
|
15.25
|
15.00
|
964,500
|
|
|
9/26/2025
|
-0.70/-4.17%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.36
|
16.10
|
609,200
|
|
|
9/25/2025
|
+0.40/+2.44%
|
16.40
|
16.85
|
15.90
|
16.80
|
16.52
|
16.80
|
1,140,000
|
|
|
9/24/2025
|
+0.80/+5.13%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.16
|
16.40
|
561,600
|
|
|
9/23/2025
|
-0.55/-3.41%
|
15.95
|
16.15
|
15.30
|
15.60
|
15.80
|
15.60
|
590,300
|
|
|
9/22/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.50
|
16.15
|
16.09
|
16.15
|
994,600
|
|
|
9/19/2025
|
+1.00/+6.60%
|
15.25
|
16.20
|
15.25
|
16.15
|
15.81
|
16.15
|
1,431,000
|
|
|
9/18/2025
|
+0.95/+6.69%
|
14.10
|
15.15
|
13.70
|
15.15
|
14.52
|
15.15
|
1,400,900
|
|
|
9/17/2025
|
+0.15/+1.07%
|
14.15
|
14.60
|
13.90
|
14.20
|
14.33
|
14.20
|
1,047,600
|
|
|
9/16/2025
|
+0.40/+2.93%
|
14.30
|
14.40
|
14.00
|
14.05
|
14.18
|
14.05
|
823,100
|
|
|
9/15/2025
|
+0.85/+6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.59
|
13.65
|
1,355,400
|
|
|
9/12/2025
|
+0.10/+0.79%
|
13.15
|
13.15
|
12.65
|
12.80
|
12.89
|
12.80
|
560,200
|
|
|