|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.35/-6.35%
|
5.54
|
5.76
|
5.16
|
5.16
|
5.63
|
5.16
|
237,600
|
|
|
10/13/2025
|
-0.38/-6.45%
|
5.48
|
6.19
|
5.48
|
5.51
|
5.54
|
5.51
|
2,152,700
|
|
|
10/10/2025
|
-0.44/-6.95%
|
5.92
|
6.15
|
5.89
|
5.89
|
5.91
|
5.89
|
1,699,200
|
|
|
10/9/2025
|
-0.47/-6.91%
|
7.00
|
7.10
|
6.33
|
6.33
|
6.50
|
6.33
|
768,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.83
|
7.20
|
6.35
|
6.80
|
6.64
|
6.80
|
1,186,300
|
|
|
10/7/2025
|
-0.42/-5.82%
|
7.68
|
7.68
|
6.72
|
6.80
|
6.90
|
6.80
|
1,449,300
|
|
|
10/6/2025
|
+0.47/+6.96%
|
6.75
|
7.22
|
6.75
|
7.22
|
7.16
|
7.22
|
1,473,200
|
|
|
10/3/2025
|
-0.11/-1.60%
|
7.20
|
7.25
|
6.38
|
6.75
|
6.80
|
6.75
|
1,195,300
|
|
|
10/2/2025
|
+0.44/+6.85%
|
6.86
|
6.86
|
6.58
|
6.86
|
6.82
|
6.86
|
1,413,200
|
|
|
10/1/2025
|
+0.42/+7.00%
|
6.00
|
6.42
|
5.99
|
6.42
|
6.39
|
6.42
|
1,251,500
|
|
|
9/30/2025
|
+0.34/+6.01%
|
5.55
|
6.00
|
5.55
|
6.00
|
5.93
|
6.00
|
939,300
|
|
|
9/29/2025
|
+0.22/+4.04%
|
5.44
|
5.79
|
5.20
|
5.66
|
5.69
|
5.66
|
991,100
|
|
|
9/26/2025
|
+0.30/+5.84%
|
5.20
|
5.48
|
5.16
|
5.44
|
5.40
|
5.44
|
459,000
|
|
|
9/25/2025
|
+0.33/+6.86%
|
4.81
|
5.14
|
4.76
|
5.14
|
5.00
|
5.14
|
1,257,000
|
|
|
9/24/2025
|
-0.17/-3.41%
|
4.71
|
5.25
|
4.71
|
4.81
|
4.97
|
4.81
|
435,300
|
|
|
9/23/2025
|
-0.36/-6.74%
|
5.34
|
5.66
|
4.97
|
4.98
|
5.33
|
4.98
|
869,800
|
|
|
9/22/2025
|
+0.32/+6.37%
|
5.03
|
5.36
|
5.03
|
5.34
|
5.31
|
5.34
|
603,900
|
|
|
9/19/2025
|
+0.32/+6.81%
|
4.74
|
5.02
|
4.74
|
5.02
|
4.96
|
5.02
|
1,165,800
|
|
|
9/18/2025
|
+0.05/+1.08%
|
4.69
|
4.75
|
4.63
|
4.70
|
4.67
|
4.70
|
363,500
|
|
|
9/17/2025
|
-0.07/-1.48%
|
4.73
|
4.80
|
4.55
|
4.65
|
4.71
|
4.65
|
306,800
|
|
|