Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2025
|
-0.70/-2.46%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.14
|
27.80
|
747,000
|
|
10/1/2025
|
-0.15/-0.52%
|
28.50
|
28.60
|
28.30
|
28.50
|
28.47
|
28.50
|
511,800
|
|
9/30/2025
|
+0.10/+0.35%
|
28.55
|
28.90
|
28.30
|
28.65
|
28.54
|
28.65
|
666,800
|
|
9/29/2025
|
+0.05/+0.18%
|
28.50
|
28.80
|
28.30
|
28.55
|
28.53
|
28.55
|
345,500
|
|
9/26/2025
|
-0.40/-1.38%
|
28.80
|
28.80
|
28.00
|
28.50
|
28.39
|
28.50
|
676,500
|
|
9/25/2025
|
0.00 / 0.00%
|
28.80
|
28.95
|
28.50
|
28.90
|
28.72
|
28.90
|
555,100
|
|
9/24/2025
|
+0.40/+1.40%
|
28.50
|
29.00
|
28.10
|
28.90
|
28.44
|
28.90
|
701,500
|
|
9/23/2025
|
-0.50/-1.72%
|
28.90
|
28.90
|
28.10
|
28.50
|
28.36
|
28.50
|
575,000
|
|
9/22/2025
|
+0.20/+0.69%
|
29.00
|
29.00
|
28.00
|
29.00
|
28.32
|
29.00
|
790,900
|
|
9/19/2025
|
+0.80/+2.86%
|
27.90
|
28.90
|
27.20
|
28.80
|
27.91
|
28.80
|
1,729,400
|
|
9/18/2025
|
0.00 / 0.00%
|
28.05
|
28.20
|
26.20
|
28.00
|
27.55
|
28.00
|
863,300
|
|
9/17/2025
|
+1.10/+4.09%
|
26.90
|
28.30
|
26.90
|
28.00
|
27.62
|
28.00
|
873,000
|
|
9/16/2025
|
0.00 / 0.00%
|
26.85
|
26.95
|
26.50
|
26.90
|
26.83
|
26.90
|
786,900
|
|
9/15/2025
|
+1.30/+5.08%
|
25.60
|
27.10
|
25.60
|
26.90
|
26.66
|
26.90
|
901,800
|
|
9/12/2025
|
+0.60/+2.40%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.47
|
25.60
|
127,500
|
|
9/11/2025
|
+0.20/+0.81%
|
25.00
|
25.15
|
23.60
|
25.00
|
24.69
|
25.00
|
442,000
|
|
9/10/2025
|
0.00 / 0.00%
|
24.80
|
25.05
|
24.10
|
24.80
|
24.71
|
24.80
|
635,500
|
|
9/9/2025
|
+0.80/+3.33%
|
24.00
|
25.00
|
23.60
|
24.80
|
24.58
|
24.80
|
325,300
|
|
9/8/2025
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.50
|
24.00
|
23.96
|
24.00
|
485,600
|
|
9/5/2025
|
+1.40/+6.19%
|
22.50
|
24.15
|
22.10
|
24.00
|
23.62
|
24.00
|
1,761,000
|
|
|