|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2025
|
-0.35/-2.00%
|
17.40
|
17.60
|
17.10
|
17.15
|
17.28
|
17.15
|
412,000
|
|
|
10/14/2025
|
-0.40/-2.23%
|
17.95
|
17.95
|
17.45
|
17.50
|
17.59
|
17.50
|
434,600
|
|
|
10/13/2025
|
-0.25/-1.38%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.72
|
17.90
|
327,700
|
|
|
10/10/2025
|
+0.25/+1.40%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.17
|
18.15
|
494,200
|
|
|
10/9/2025
|
+0.45/+2.58%
|
17.65
|
18.00
|
17.60
|
17.90
|
17.88
|
17.90
|
600,700
|
|
|
10/8/2025
|
-0.20/-1.13%
|
17.65
|
17.90
|
17.25
|
17.45
|
17.52
|
17.45
|
301,800
|
|
|
10/7/2025
|
-0.30/-1.67%
|
18.10
|
18.15
|
17.55
|
17.65
|
17.75
|
17.65
|
290,000
|
|
|
10/6/2025
|
+0.50/+2.87%
|
17.80
|
18.00
|
17.00
|
17.95
|
17.71
|
17.95
|
664,000
|
|
|
10/3/2025
|
+0.45/+2.65%
|
17.00
|
17.50
|
16.80
|
17.45
|
17.27
|
17.45
|
489,600
|
|
|
10/2/2025
|
+0.20/+1.19%
|
16.80
|
17.30
|
16.70
|
17.00
|
17.11
|
17.00
|
547,500
|
|
|
10/1/2025
|
-0.10/-0.59%
|
16.65
|
16.90
|
16.65
|
16.80
|
16.80
|
16.80
|
208,100
|
|
|
9/30/2025
|
-0.30/-1.74%
|
17.15
|
17.15
|
16.60
|
16.90
|
16.82
|
16.90
|
751,000
|
|
|
9/29/2025
|
-0.45/-2.55%
|
17.50
|
17.75
|
17.20
|
17.20
|
17.45
|
17.20
|
312,000
|
|
|
9/26/2025
|
-0.20/-1.12%
|
17.65
|
18.10
|
17.60
|
17.65
|
17.84
|
17.65
|
284,500
|
|
|
9/25/2025
|
+0.10/+0.56%
|
17.80
|
18.10
|
17.65
|
17.85
|
17.88
|
17.85
|
442,800
|
|
|
9/24/2025
|
+0.15/+0.85%
|
17.80
|
17.80
|
17.40
|
17.75
|
17.61
|
17.75
|
226,100
|
|
|
9/23/2025
|
+0.50/+2.92%
|
17.40
|
17.90
|
17.30
|
17.60
|
17.68
|
17.60
|
527,300
|
|
|
9/22/2025
|
-0.75/-4.20%
|
18.30
|
18.30
|
17.05
|
17.10
|
17.33
|
17.10
|
1,041,200
|
|
|
9/19/2025
|
-0.15/-0.83%
|
18.00
|
18.30
|
17.80
|
17.85
|
17.97
|
17.85
|
272,000
|
|
|
9/18/2025
|
-0.05/-0.28%
|
18.05
|
18.15
|
17.75
|
18.00
|
17.94
|
18.00
|
649,600
|
|
|