|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
+0.02/+0.35%
|
5.77
|
5.79
|
5.66
|
5.79
|
5.70
|
5.79
|
238,100
|
|
|
10/16/2025
|
-0.28/-4.63%
|
6.06
|
6.08
|
5.63
|
5.77
|
5.76
|
5.77
|
479,900
|
|
|
10/15/2025
|
-0.05/-0.82%
|
6.17
|
6.19
|
6.04
|
6.05
|
6.09
|
6.05
|
82,800
|
|
|
10/14/2025
|
-0.13/-2.09%
|
6.32
|
6.32
|
6.06
|
6.10
|
6.16
|
6.10
|
339,500
|
|
|
10/13/2025
|
-0.19/-2.96%
|
6.24
|
6.37
|
6.21
|
6.23
|
6.28
|
6.23
|
307,200
|
|
|
10/10/2025
|
-0.02/-0.31%
|
6.41
|
6.43
|
6.32
|
6.42
|
6.39
|
6.42
|
340,900
|
|
|
10/9/2025
|
-0.06/-0.92%
|
6.41
|
6.50
|
6.40
|
6.44
|
6.44
|
6.44
|
89,400
|
|
|
10/8/2025
|
+0.11/+1.72%
|
6.45
|
6.50
|
6.36
|
6.50
|
6.41
|
6.50
|
144,500
|
|
|
10/7/2025
|
-0.06/-0.93%
|
6.45
|
6.49
|
6.37
|
6.39
|
6.41
|
6.39
|
48,300
|
|
|
10/6/2025
|
+0.12/+1.90%
|
6.27
|
6.48
|
6.27
|
6.45
|
6.39
|
6.45
|
93,300
|
|
|
10/3/2025
|
-0.17/-2.62%
|
6.50
|
6.50
|
6.20
|
6.33
|
6.37
|
6.33
|
365,900
|
|
|
10/2/2025
|
-0.10/-1.52%
|
6.60
|
6.64
|
6.50
|
6.50
|
6.52
|
6.50
|
213,100
|
|
|
10/1/2025
|
-0.01/-0.15%
|
6.61
|
6.61
|
6.55
|
6.60
|
6.57
|
6.60
|
104,200
|
|
|
9/30/2025
|
-0.04/-0.60%
|
6.69
|
6.69
|
6.53
|
6.61
|
6.58
|
6.61
|
192,800
|
|
|
9/29/2025
|
+0.01/+0.15%
|
6.61
|
6.72
|
6.60
|
6.65
|
6.65
|
6.65
|
171,900
|
|
|
9/26/2025
|
-0.05/-0.75%
|
6.69
|
6.69
|
6.61
|
6.64
|
6.64
|
6.64
|
223,600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
6.73
|
6.73
|
6.63
|
6.69
|
6.68
|
6.69
|
67,500
|
|
|
9/24/2025
|
-0.01/-0.15%
|
6.70
|
6.70
|
6.61
|
6.69
|
6.66
|
6.69
|
56,800
|
|
|
9/23/2025
|
+0.06/+0.90%
|
6.64
|
6.70
|
6.61
|
6.70
|
6.66
|
6.70
|
111,000
|
|
|
9/22/2025
|
-0.01/-0.15%
|
6.68
|
6.69
|
6.60
|
6.64
|
6.64
|
6.64
|
228,000
|
|
|