|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.80/-4.12%
|
18.90
|
19.20
|
18.60
|
18.60
|
18.76
|
18.60
|
2,228,500
|
|
|
10/2/2025
|
+0.05/+0.26%
|
18.80
|
19.40
|
18.50
|
19.40
|
18.92
|
19.40
|
2,778,000
|
|
|
10/1/2025
|
-0.35/-1.78%
|
19.35
|
19.65
|
19.10
|
19.35
|
19.38
|
19.35
|
2,009,500
|
|
|
9/30/2025
|
-0.35/-1.75%
|
20.05
|
20.05
|
19.05
|
19.70
|
19.42
|
19.70
|
866,300
|
|
|
9/29/2025
|
-0.15/-0.74%
|
20.10
|
20.50
|
19.65
|
20.05
|
20.06
|
20.05
|
877,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
20.05
|
20.35
|
19.85
|
20.20
|
20.09
|
20.20
|
521,700
|
|
|
9/25/2025
|
-0.05/-0.25%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.35
|
20.20
|
825,200
|
|
|
9/24/2025
|
+0.45/+2.27%
|
19.80
|
20.25
|
19.60
|
20.25
|
19.98
|
20.25
|
840,200
|
|
|
9/23/2025
|
-0.05/-0.25%
|
20.00
|
20.00
|
19.55
|
19.80
|
19.73
|
19.80
|
334,300
|
|
|
9/22/2025
|
-0.10/-0.50%
|
19.95
|
20.15
|
19.60
|
19.85
|
19.93
|
19.85
|
559,000
|
|
|
9/19/2025
|
-0.05/-0.25%
|
20.00
|
20.10
|
19.80
|
19.95
|
19.95
|
19.95
|
345,000
|
|
|
9/18/2025
|
+0.20/+1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.69
|
20.00
|
427,000
|
|
|
9/17/2025
|
-0.20/-1.00%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.85
|
19.80
|
523,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
20.00
|
19.98
|
20.00
|
443,400
|
|
|
9/15/2025
|
+0.20/+1.01%
|
19.90
|
20.05
|
19.75
|
20.00
|
19.88
|
20.00
|
691,600
|
|
|
9/12/2025
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.84
|
19.80
|
587,200
|
|
|
9/11/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.00
|
19.80
|
19.38
|
19.80
|
553,800
|
|
|
9/10/2025
|
-0.15/-0.75%
|
19.95
|
19.95
|
19.30
|
19.80
|
19.61
|
19.80
|
529,200
|
|
|
9/9/2025
|
-0.05/-0.25%
|
19.70
|
20.00
|
19.15
|
19.95
|
19.58
|
19.95
|
796,900
|
|
|
9/8/2025
|
+0.15/+0.76%
|
19.30
|
20.00
|
18.95
|
20.00
|
19.38
|
20.00
|
1,408,800
|
|
|