|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-0.06/-0.18%
|
33.95
|
34.00
|
33.71
|
33.89
|
33.82
|
33.89
|
335,500
|
|
|
10/6/2025
|
+1.07/+3.25%
|
33.10
|
33.95
|
32.90
|
33.95
|
33.30
|
33.95
|
1,257,000
|
|
|
10/3/2025
|
+0.08/+0.24%
|
32.80
|
33.00
|
32.60
|
32.88
|
32.70
|
32.88
|
455,500
|
|
|
10/2/2025
|
-0.20/-0.61%
|
33.02
|
33.20
|
32.80
|
32.80
|
33.03
|
32.80
|
574,500
|
|
|
10/1/2025
|
-0.09/-0.27%
|
32.73
|
33.08
|
32.70
|
33.00
|
32.93
|
33.00
|
502,700
|
|
|
9/30/2025
|
+0.29/+0.88%
|
32.52
|
33.10
|
32.52
|
33.09
|
32.81
|
33.09
|
956,600
|
|
|
9/29/2025
|
+0.40/+1.23%
|
32.65
|
32.94
|
32.40
|
32.80
|
32.60
|
32.80
|
722,700
|
|
|
9/26/2025
|
-0.28/-0.86%
|
32.54
|
33.00
|
32.38
|
32.40
|
32.49
|
32.40
|
778,600
|
|
|
9/25/2025
|
+0.18/+0.55%
|
32.60
|
32.79
|
32.25
|
32.68
|
32.47
|
32.68
|
1,193,000
|
|
|
9/24/2025
|
+0.33/+1.03%
|
32.17
|
32.50
|
31.73
|
32.50
|
31.98
|
32.50
|
403,400
|
|
|
9/23/2025
|
-0.03/-0.09%
|
32.15
|
32.30
|
32.00
|
32.17
|
32.10
|
32.17
|
239,400
|
|
|
9/22/2025
|
-0.79/-2.39%
|
32.99
|
32.99
|
31.80
|
32.20
|
32.18
|
32.20
|
846,800
|
|
|
9/19/2025
|
+0.09/+0.27%
|
32.90
|
33.20
|
32.20
|
32.99
|
32.52
|
32.99
|
402,600
|
|
|
9/18/2025
|
-0.33/-0.99%
|
33.23
|
33.25
|
32.64
|
32.90
|
32.89
|
32.90
|
166,400
|
|
|
9/17/2025
|
+0.08/+0.24%
|
33.15
|
33.35
|
32.90
|
33.23
|
33.11
|
33.23
|
129,200
|
|
|
9/16/2025
|
+0.06/+0.18%
|
33.10
|
33.35
|
33.00
|
33.15
|
33.11
|
33.15
|
301,400
|
|
|
9/15/2025
|
+0.22/+0.67%
|
32.81
|
33.10
|
32.70
|
33.09
|
32.84
|
33.09
|
757,700
|
|
|
9/12/2025
|
+0.07/+0.21%
|
32.80
|
32.90
|
32.40
|
32.87
|
32.62
|
32.87
|
1,000,100
|
|
|
9/11/2025
|
+0.42/+1.30%
|
32.30
|
34.00
|
31.45
|
32.80
|
32.11
|
32.80
|
1,241,200
|
|
|
9/10/2025
|
+0.10/+0.31%
|
32.25
|
32.50
|
31.90
|
32.38
|
32.09
|
32.38
|
411,900
|
|
|