|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
+0.85/+3.69%
|
23.05
|
23.90
|
23.05
|
23.90
|
23.35
|
23.90
|
1,374,600
|
|
|
10/20/2025
|
-1.45/-5.92%
|
24.50
|
25.10
|
23.05
|
23.05
|
24.10
|
23.05
|
2,299,400
|
|
|
10/17/2025
|
-0.40/-1.61%
|
24.90
|
25.30
|
24.50
|
24.50
|
24.71
|
24.50
|
1,045,100
|
|
|
10/16/2025
|
+0.25/+1.01%
|
24.70
|
24.95
|
24.40
|
24.90
|
24.71
|
24.90
|
767,100
|
|
|
10/15/2025
|
-0.40/-1.60%
|
25.05
|
25.30
|
24.60
|
24.65
|
24.84
|
24.65
|
1,144,100
|
|
|
10/14/2025
|
-0.70/-2.72%
|
26.00
|
26.20
|
25.05
|
25.05
|
25.62
|
25.05
|
1,230,800
|
|
|
10/13/2025
|
-0.25/-0.96%
|
25.60
|
25.95
|
25.50
|
25.75
|
25.70
|
25.75
|
579,200
|
|
|
10/10/2025
|
+0.25/+0.97%
|
25.75
|
26.55
|
25.75
|
26.00
|
26.12
|
26.00
|
1,527,700
|
|
|
10/9/2025
|
-0.15/-0.58%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.94
|
25.75
|
1,033,200
|
|
|
10/8/2025
|
-0.05/-0.19%
|
26.00
|
26.10
|
25.55
|
25.90
|
25.78
|
25.90
|
556,400
|
|
|
10/7/2025
|
+0.45/+1.76%
|
25.45
|
26.30
|
25.30
|
25.95
|
25.84
|
25.95
|
1,343,700
|
|
|
10/6/2025
|
+0.60/+2.41%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.36
|
25.50
|
460,400
|
|
|
10/3/2025
|
-0.75/-2.92%
|
25.50
|
25.60
|
24.90
|
24.90
|
25.19
|
24.90
|
430,500
|
|
|
10/2/2025
|
+0.10/+0.39%
|
25.50
|
25.85
|
25.10
|
25.65
|
25.58
|
25.65
|
977,000
|
|
|
10/1/2025
|
+0.40/+1.59%
|
25.15
|
25.60
|
25.00
|
25.55
|
25.28
|
25.55
|
371,700
|
|
|
9/30/2025
|
0.00 / 0.00%
|
25.10
|
25.80
|
24.35
|
25.15
|
24.79
|
25.15
|
887,900
|
|
|
9/29/2025
|
-0.70/-2.71%
|
25.70
|
26.15
|
25.15
|
25.15
|
25.63
|
25.15
|
605,300
|
|
|
9/26/2025
|
+0.15/+0.58%
|
25.80
|
26.40
|
25.70
|
25.85
|
25.99
|
25.85
|
1,612,500
|
|
|
9/25/2025
|
+0.25/+0.98%
|
25.40
|
26.00
|
25.10
|
25.70
|
25.69
|
25.70
|
1,065,400
|
|
|
9/24/2025
|
+1.00/+4.09%
|
24.45
|
25.45
|
24.35
|
25.45
|
24.84
|
25.45
|
447,500
|
|
|