|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.40/-2.33%
|
17.25
|
17.25
|
16.80
|
16.80
|
16.96
|
16.80
|
100,100
|
|
|
10/31/2025
|
+0.20/+1.18%
|
17.00
|
17.20
|
16.95
|
17.20
|
17.03
|
17.20
|
89,600
|
|
|
10/30/2025
|
-0.25/-1.45%
|
17.35
|
17.50
|
16.95
|
17.00
|
17.09
|
17.00
|
202,000
|
|
|
10/29/2025
|
+0.10/+0.58%
|
17.20
|
17.60
|
17.15
|
17.25
|
17.24
|
17.25
|
78,700
|
|
|
10/28/2025
|
+0.05/+0.29%
|
17.10
|
17.30
|
16.90
|
17.15
|
17.03
|
17.15
|
84,800
|
|
|
10/27/2025
|
-0.15/-0.87%
|
17.30
|
17.60
|
17.00
|
17.10
|
17.16
|
17.10
|
50,700
|
|
|
10/24/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.25
|
16.99
|
17.25
|
97,200
|
|
|
10/23/2025
|
-0.15/-0.86%
|
17.70
|
17.80
|
17.15
|
17.25
|
17.33
|
17.25
|
71,100
|
|
|
10/22/2025
|
+0.20/+1.16%
|
17.45
|
17.45
|
16.70
|
17.40
|
17.11
|
17.40
|
126,100
|
|
|
10/21/2025
|
+0.70/+4.24%
|
16.95
|
17.30
|
16.60
|
17.20
|
16.93
|
17.20
|
254,700
|
|
|
10/20/2025
|
-1.15/-6.52%
|
17.50
|
18.00
|
16.45
|
16.50
|
17.33
|
16.50
|
380,100
|
|
|
10/17/2025
|
-0.35/-1.94%
|
17.90
|
18.00
|
17.55
|
17.65
|
17.81
|
17.65
|
198,400
|
|
|
10/16/2025
|
+0.10/+0.56%
|
18.25
|
18.25
|
17.80
|
18.00
|
17.97
|
18.00
|
155,400
|
|
|
10/15/2025
|
+0.10/+0.56%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.95
|
17.90
|
169,100
|
|
|
10/14/2025
|
-0.40/-2.20%
|
18.30
|
18.65
|
17.80
|
17.80
|
18.19
|
17.80
|
244,500
|
|
|
10/13/2025
|
-0.40/-2.15%
|
18.40
|
18.55
|
17.50
|
18.20
|
18.25
|
18.20
|
185,300
|
|
|
10/10/2025
|
-0.10/-0.53%
|
18.70
|
18.75
|
18.55
|
18.60
|
18.64
|
18.60
|
157,700
|
|
|
10/9/2025
|
+0.10/+0.54%
|
18.75
|
18.85
|
18.50
|
18.70
|
18.62
|
18.70
|
173,200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.50
|
18.60
|
18.76
|
18.60
|
196,200
|
|
|
10/7/2025
|
-0.25/-1.33%
|
18.85
|
19.10
|
18.50
|
18.60
|
18.68
|
18.60
|
68,400
|
|
|