|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.30/-1.74%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.97
|
16.90
|
188,700
|
|
|
10/16/2025
|
+0.20/+1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
17.30
|
102,700
|
|
|
10/15/2025
|
-0.50/-2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.09
|
16.90
|
189,100
|
|
|
10/14/2025
|
-0.60/-3.35%
|
17.80
|
17.90
|
17.20
|
17.30
|
17.39
|
17.30
|
264,200
|
|
|
10/13/2025
|
-0.60/-3.26%
|
18.40
|
18.40
|
17.60
|
17.80
|
17.93
|
17.80
|
221,400
|
|
|
10/10/2025
|
+0.30/+1.69%
|
18.40
|
19.00
|
18.10
|
18.10
|
18.37
|
18.10
|
313,300
|
|
|
10/9/2025
|
+0.90/+5.26%
|
17.20
|
18.50
|
17.20
|
18.00
|
17.80
|
18.00
|
413,100
|
|
|
10/8/2025
|
+0.10/+0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
90,600
|
|
|
10/7/2025
|
+0.10/+0.60%
|
17.00
|
17.70
|
16.80
|
16.90
|
16.95
|
16.90
|
32,300
|
|
|
10/6/2025
|
+0.10/+0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.81
|
16.80
|
30,500
|
|
|
10/3/2025
|
+0.10/+0.60%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.67
|
16.90
|
56,800
|
|
|
10/2/2025
|
-0.20/-1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.81
|
16.70
|
19,300
|
|
|
10/1/2025
|
+0.20/+1.20%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.87
|
16.90
|
15,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.67
|
16.90
|
41,800
|
|
|
9/29/2025
|
+0.10/+0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
58,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.84
|
16.90
|
26,900
|
|
|
9/25/2025
|
+0.20/+1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.86
|
17.00
|
64,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.83
|
16.90
|
16,100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.86
|
16.90
|
25,000
|
|
|
9/22/2025
|
-0.10/-0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.95
|
17.00
|
103,000
|
|
|