|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2025
|
-0.01/-0.26%
|
3.89
|
3.92
|
3.89
|
3.91
|
3.90
|
3.91
|
133,500
|
|
|
10/15/2025
|
-0.02/-0.51%
|
3.94
|
3.95
|
3.88
|
3.92
|
3.91
|
3.92
|
251,600
|
|
|
10/14/2025
|
-0.04/-1.01%
|
3.98
|
3.99
|
3.93
|
3.94
|
3.95
|
3.94
|
355,700
|
|
|
10/13/2025
|
-0.01/-0.25%
|
3.99
|
3.99
|
3.93
|
3.98
|
3.97
|
3.98
|
386,400
|
|
|
10/10/2025
|
-0.03/-0.75%
|
4.02
|
4.02
|
3.96
|
3.99
|
4.00
|
3.99
|
262,300
|
|
|
10/9/2025
|
+0.01/+0.25%
|
4.01
|
4.02
|
3.95
|
4.02
|
3.99
|
4.02
|
266,500
|
|
|
10/8/2025
|
+0.06/+1.52%
|
4.02
|
4.03
|
3.96
|
4.01
|
3.99
|
4.01
|
135,800
|
|
|
10/7/2025
|
-0.08/-1.99%
|
4.03
|
4.03
|
3.94
|
3.95
|
3.99
|
3.95
|
146,300
|
|
|
10/6/2025
|
+0.02/+0.50%
|
4.00
|
4.03
|
3.96
|
4.03
|
3.99
|
4.03
|
160,800
|
|
|
10/3/2025
|
0.00 / 0.00%
|
4.01
|
4.03
|
3.94
|
4.01
|
4.00
|
4.01
|
385,500
|
|
|
10/2/2025
|
-0.04/-0.99%
|
3.99
|
4.06
|
3.98
|
4.01
|
4.01
|
4.01
|
106,200
|
|
|
10/1/2025
|
+0.06/+1.50%
|
3.99
|
4.07
|
3.98
|
4.05
|
4.03
|
4.05
|
245,700
|
|
|
9/30/2025
|
-0.01/-0.25%
|
4.00
|
4.07
|
3.92
|
3.99
|
3.98
|
3.99
|
236,600
|
|
|
9/29/2025
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.96
|
4.00
|
3.99
|
4.00
|
123,700
|
|
|
9/26/2025
|
+0.05/+1.27%
|
3.95
|
4.02
|
3.92
|
4.00
|
3.99
|
4.00
|
181,000
|
|
|
9/25/2025
|
-0.02/-0.50%
|
3.97
|
3.98
|
3.93
|
3.95
|
3.96
|
3.95
|
259,300
|
|
|
9/24/2025
|
0.00 / 0.00%
|
3.97
|
3.99
|
3.75
|
3.97
|
3.92
|
3.97
|
348,500
|
|
|
9/23/2025
|
-0.02/-0.50%
|
3.99
|
4.00
|
3.80
|
3.97
|
3.97
|
3.97
|
227,200
|
|
|
9/22/2025
|
-0.01/-0.25%
|
3.97
|
4.08
|
3.94
|
3.99
|
3.99
|
3.99
|
310,000
|
|
|
9/19/2025
|
-0.07/-1.72%
|
4.05
|
4.07
|
3.94
|
4.00
|
3.99
|
4.00
|
732,700
|
|
|