|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+1.15/+6.76%
|
17.35
|
18.15
|
17.25
|
18.15
|
17.91
|
18.15
|
1,721,400
|
|
|
10/3/2025
|
-0.10/-0.58%
|
17.15
|
17.20
|
16.85
|
17.00
|
17.01
|
17.00
|
859,000
|
|
|
10/2/2025
|
-0.40/-2.29%
|
17.65
|
17.65
|
17.10
|
17.10
|
17.40
|
17.10
|
496,600
|
|
|
10/1/2025
|
+0.10/+0.57%
|
17.50
|
17.65
|
17.30
|
17.50
|
17.52
|
17.50
|
465,500
|
|
|
9/30/2025
|
+0.05/+0.29%
|
17.55
|
17.55
|
17.00
|
17.40
|
17.25
|
17.40
|
1,083,800
|
|
|
9/29/2025
|
-0.10/-0.57%
|
17.50
|
17.65
|
17.30
|
17.35
|
17.44
|
17.35
|
631,400
|
|
|
9/26/2025
|
-0.40/-2.24%
|
17.85
|
17.90
|
17.45
|
17.45
|
17.61
|
17.45
|
898,900
|
|
|
9/25/2025
|
-0.05/-0.28%
|
18.00
|
18.05
|
17.80
|
17.85
|
17.91
|
17.85
|
953,500
|
|
|
9/24/2025
|
+0.55/+3.17%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.47
|
17.90
|
684,700
|
|
|
9/23/2025
|
0.00 / 0.00%
|
17.35
|
17.60
|
17.30
|
17.35
|
17.46
|
17.35
|
569,200
|
|
|
9/22/2025
|
-0.55/-3.07%
|
17.75
|
17.80
|
17.05
|
17.35
|
17.47
|
17.35
|
1,290,700
|
|
|
9/19/2025
|
-0.05/-0.28%
|
18.00
|
18.15
|
17.80
|
17.90
|
17.91
|
17.90
|
628,500
|
|
|
9/18/2025
|
-0.10/-0.55%
|
18.20
|
18.25
|
17.80
|
17.95
|
17.97
|
17.95
|
1,060,300
|
|
|
9/17/2025
|
-0.45/-2.43%
|
18.35
|
18.50
|
18.00
|
18.05
|
18.21
|
18.05
|
1,284,700
|
|
|
9/16/2025
|
-0.50/-2.63%
|
19.40
|
19.40
|
18.35
|
18.50
|
18.81
|
18.50
|
1,870,100
|
|
|
9/15/2025
|
+0.65/+3.54%
|
18.50
|
19.00
|
18.35
|
19.00
|
18.64
|
19.00
|
1,605,300
|
|
|
9/12/2025
|
-0.05/-0.27%
|
18.45
|
18.70
|
18.20
|
18.35
|
18.43
|
18.35
|
1,148,800
|
|
|
9/11/2025
|
+0.20/+1.10%
|
18.10
|
18.50
|
17.40
|
18.40
|
17.82
|
18.40
|
2,276,400
|
|
|
9/10/2025
|
-0.35/-1.89%
|
18.65
|
18.70
|
18.15
|
18.20
|
18.37
|
18.20
|
1,296,900
|
|
|
9/9/2025
|
+0.45/+2.49%
|
18.30
|
18.55
|
17.90
|
18.55
|
18.17
|
18.55
|
2,038,900
|
|
|