Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2025
|
-0.40/-1.17%
|
34.29
|
34.29
|
33.66
|
33.89
|
33.79
|
33.89
|
325,300
|
|
10/6/2025
|
+1.29/+3.91%
|
33.10
|
34.29
|
32.90
|
34.29
|
33.59
|
34.29
|
24,600
|
|
10/3/2025
|
-0.45/-1.35%
|
33.60
|
33.60
|
33.00
|
33.00
|
33.34
|
33.00
|
8,300
|
|
10/2/2025
|
+0.05/+0.15%
|
33.40
|
33.69
|
33.40
|
33.45
|
33.53
|
33.45
|
10,000
|
|
10/1/2025
|
0.00 / 0.00%
|
33.40
|
33.90
|
33.40
|
33.40
|
33.63
|
33.40
|
7,300
|
|
9/30/2025
|
-0.10/-0.30%
|
33.70
|
33.74
|
33.10
|
33.40
|
33.43
|
33.40
|
9,600
|
|
9/29/2025
|
+1.05/+3.24%
|
32.87
|
33.80
|
32.45
|
33.50
|
33.23
|
33.50
|
11,400
|
|
9/26/2025
|
-1.04/-3.11%
|
33.48
|
33.50
|
32.45
|
32.45
|
33.25
|
32.45
|
58,400
|
|
9/25/2025
|
-0.01/-0.03%
|
33.50
|
33.79
|
33.30
|
33.49
|
33.41
|
33.49
|
14,700
|
|
9/24/2025
|
+1.10/+3.40%
|
32.16
|
34.00
|
32.15
|
33.50
|
32.76
|
33.50
|
54,300
|
|
9/23/2025
|
0.00 / 0.00%
|
32.20
|
32.59
|
32.20
|
32.40
|
32.36
|
32.40
|
16,700
|
|
9/22/2025
|
-0.60/-1.82%
|
33.28
|
33.28
|
31.35
|
32.40
|
32.43
|
32.40
|
30,700
|
|
9/19/2025
|
-0.20/-0.60%
|
33.20
|
33.20
|
32.50
|
33.00
|
32.84
|
33.00
|
100,700
|
|
9/18/2025
|
-0.01/-0.03%
|
33.21
|
33.25
|
32.86
|
33.20
|
33.07
|
33.20
|
57,500
|
|
9/17/2025
|
-0.32/-0.95%
|
33.53
|
34.09
|
33.21
|
33.21
|
33.54
|
33.21
|
152,200
|
|
9/16/2025
|
-0.32/-0.95%
|
34.01
|
34.24
|
33.53
|
33.53
|
33.93
|
33.53
|
15,900
|
|
9/15/2025
|
+0.64/+1.93%
|
33.21
|
34.00
|
33.20
|
33.85
|
33.58
|
33.85
|
23,200
|
|
9/12/2025
|
-0.39/-1.16%
|
33.70
|
33.79
|
33.10
|
33.21
|
33.19
|
33.21
|
144,700
|
|
9/11/2025
|
+0.10/+0.30%
|
33.80
|
33.80
|
32.90
|
33.60
|
33.05
|
33.60
|
44,400
|
|
9/10/2025
|
+0.87/+2.67%
|
33.21
|
33.78
|
33.20
|
33.50
|
33.45
|
33.50
|
20,200
|
|
|