|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
+0.25/+1.07%
|
23.20
|
23.60
|
23.20
|
23.55
|
23.42
|
23.55
|
817,300
|
|
|
10/9/2025
|
+0.25/+1.08%
|
23.00
|
23.65
|
22.95
|
23.30
|
23.23
|
23.30
|
1,381,100
|
|
|
10/8/2025
|
-0.20/-0.86%
|
23.75
|
23.75
|
22.90
|
23.05
|
23.10
|
23.05
|
1,398,500
|
|
|
10/7/2025
|
-0.20/-0.85%
|
23.70
|
23.70
|
23.15
|
23.25
|
23.34
|
23.25
|
800,000
|
|
|
10/6/2025
|
+0.25/+1.08%
|
23.00
|
23.45
|
22.90
|
23.45
|
23.19
|
23.45
|
830,200
|
|
|
10/3/2025
|
-0.40/-1.69%
|
23.50
|
24.80
|
22.45
|
23.20
|
23.14
|
23.20
|
2,131,400
|
|
|
10/2/2025
|
+0.30/+1.29%
|
23.00
|
23.85
|
23.00
|
23.60
|
23.56
|
23.60
|
1,577,700
|
|
|
10/1/2025
|
-0.10/-0.43%
|
23.35
|
23.35
|
22.85
|
23.30
|
23.02
|
23.30
|
929,300
|
|
|
9/30/2025
|
-0.40/-1.68%
|
23.80
|
23.80
|
22.80
|
23.40
|
23.25
|
23.40
|
2,188,700
|
|
|
9/29/2025
|
+0.15/+0.63%
|
23.60
|
24.50
|
23.60
|
23.80
|
24.10
|
23.80
|
2,408,400
|
|
|
9/26/2025
|
-0.75/-3.07%
|
24.35
|
24.40
|
23.65
|
23.65
|
23.83
|
23.65
|
2,090,500
|
|
|
9/25/2025
|
+1.10/+4.72%
|
24.20
|
24.70
|
23.70
|
24.40
|
24.31
|
24.40
|
3,710,300
|
|
|
9/24/2025
|
+0.50/+2.19%
|
22.85
|
23.30
|
22.45
|
23.30
|
22.96
|
23.30
|
1,172,000
|
|
|
9/23/2025
|
+0.05/+0.22%
|
22.95
|
22.95
|
22.45
|
22.80
|
22.67
|
22.80
|
1,170,600
|
|
|
9/22/2025
|
-0.95/-4.01%
|
23.80
|
23.80
|
22.50
|
22.75
|
23.04
|
22.75
|
2,149,900
|
|
|
9/19/2025
|
+0.95/+4.18%
|
22.80
|
24.00
|
22.80
|
23.70
|
23.62
|
23.70
|
4,076,100
|
|
|
9/18/2025
|
+0.55/+2.48%
|
22.20
|
23.00
|
22.05
|
22.75
|
22.58
|
22.75
|
2,582,900
|
|
|
9/17/2025
|
-0.45/-1.99%
|
22.80
|
22.80
|
22.15
|
22.20
|
22.46
|
22.20
|
856,000
|
|
|
9/16/2025
|
+0.55/+2.49%
|
22.20
|
23.10
|
22.10
|
22.65
|
22.63
|
22.65
|
2,725,400
|
|
|
9/15/2025
|
+0.20/+0.91%
|
22.00
|
22.10
|
21.85
|
22.10
|
21.99
|
22.10
|
987,600
|
|
|