|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2025
|
-0.10/-0.63%
|
15.85
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
157,400
|
|
|
10/15/2025
|
-0.10/-0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.87
|
15.90
|
437,900
|
|
|
10/14/2025
|
-0.35/-2.14%
|
16.30
|
16.35
|
15.95
|
16.00
|
16.05
|
16.00
|
507,800
|
|
|
10/13/2025
|
-0.20/-1.21%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.32
|
16.35
|
291,800
|
|
|
10/10/2025
|
-0.20/-1.19%
|
16.75
|
16.80
|
16.50
|
16.55
|
16.62
|
16.55
|
186,800
|
|
|
10/9/2025
|
-0.05/-0.30%
|
16.85
|
16.85
|
16.00
|
16.75
|
16.60
|
16.75
|
261,400
|
|
|
10/8/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.65
|
16.80
|
16.76
|
16.80
|
153,700
|
|
|
10/7/2025
|
-0.10/-0.59%
|
16.95
|
16.95
|
16.75
|
16.80
|
16.86
|
16.80
|
109,600
|
|
|
10/6/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.90
|
16.86
|
16.90
|
235,100
|
|
|
10/3/2025
|
-0.05/-0.29%
|
17.00
|
17.00
|
16.65
|
16.90
|
16.79
|
16.90
|
71,000
|
|
|
10/2/2025
|
+0.05/+0.30%
|
16.95
|
17.00
|
16.75
|
16.95
|
16.86
|
16.95
|
80,100
|
|
|
10/1/2025
|
-0.05/-0.29%
|
17.00
|
17.00
|
16.75
|
16.90
|
16.83
|
16.90
|
64,100
|
|
|
9/30/2025
|
-0.10/-0.59%
|
17.15
|
17.15
|
16.65
|
16.95
|
16.93
|
16.95
|
409,900
|
|
|
9/29/2025
|
+0.10/+0.59%
|
16.90
|
17.10
|
16.80
|
17.05
|
16.96
|
17.05
|
172,900
|
|
|
9/26/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.95
|
16.88
|
16.95
|
111,500
|
|
|
9/25/2025
|
+0.10/+0.59%
|
16.85
|
17.05
|
16.85
|
16.95
|
16.92
|
16.95
|
106,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.55
|
16.85
|
16.65
|
16.85
|
430,800
|
|
|
9/23/2025
|
-0.15/-0.88%
|
17.00
|
17.25
|
16.85
|
16.85
|
16.93
|
16.85
|
68,400
|
|
|
9/22/2025
|
-0.30/-1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
17.00
|
233,900
|
|
|
9/19/2025
|
-0.05/-0.29%
|
17.35
|
17.40
|
17.10
|
17.30
|
17.28
|
17.30
|
86,900
|
|
|