|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.30/+1.36%
|
21.95
|
22.40
|
21.75
|
22.40
|
22.00
|
22.40
|
523,100
|
|
|
10/8/2025
|
-0.10/-0.45%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.17
|
22.10
|
205,300
|
|
|
10/7/2025
|
-0.45/-1.99%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
22.20
|
375,300
|
|
|
10/6/2025
|
+0.20/+0.89%
|
22.50
|
22.70
|
22.45
|
22.65
|
22.59
|
22.65
|
338,800
|
|
|
10/3/2025
|
-0.20/-0.88%
|
22.90
|
22.90
|
22.35
|
22.45
|
22.52
|
22.45
|
363,400
|
|
|
10/2/2025
|
+0.30/+1.34%
|
22.35
|
23.20
|
22.10
|
22.65
|
22.82
|
22.65
|
940,600
|
|
|
10/1/2025
|
-0.20/-0.89%
|
22.60
|
22.80
|
22.25
|
22.35
|
22.52
|
22.35
|
267,000
|
|
|
9/30/2025
|
+0.40/+1.81%
|
22.10
|
23.00
|
21.75
|
22.55
|
22.51
|
22.55
|
1,322,200
|
|
|
9/29/2025
|
+0.05/+0.23%
|
22.10
|
22.60
|
22.10
|
22.15
|
22.30
|
22.15
|
318,000
|
|
|
9/26/2025
|
+0.50/+2.31%
|
21.70
|
22.35
|
21.65
|
22.10
|
22.03
|
22.10
|
1,144,400
|
|
|
9/25/2025
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.45
|
21.60
|
21.63
|
21.60
|
139,700
|
|
|
9/24/2025
|
+0.15/+0.70%
|
21.45
|
21.60
|
21.25
|
21.60
|
21.35
|
21.60
|
556,400
|
|
|
9/23/2025
|
+0.05/+0.23%
|
21.65
|
21.65
|
21.35
|
21.45
|
21.44
|
21.45
|
390,100
|
|
|
9/22/2025
|
-0.25/-1.15%
|
21.65
|
22.00
|
21.30
|
21.40
|
21.52
|
21.40
|
475,700
|
|
|
9/19/2025
|
-0.15/-0.69%
|
21.90
|
21.90
|
21.50
|
21.65
|
21.61
|
21.65
|
602,200
|
|
|
9/18/2025
|
-0.15/-0.68%
|
21.85
|
22.20
|
21.60
|
21.80
|
21.76
|
21.80
|
603,700
|
|
|
9/17/2025
|
+0.20/+0.92%
|
21.70
|
22.15
|
21.65
|
21.95
|
21.89
|
21.95
|
627,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
21.80
|
22.25
|
21.75
|
21.75
|
21.96
|
21.75
|
715,900
|
|
|
9/15/2025
|
+0.20/+0.93%
|
21.70
|
21.75
|
21.45
|
21.75
|
21.57
|
21.75
|
476,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.45
|
21.55
|
21.55
|
21.55
|
512,300
|
|
|