|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.35/+1.75%
|
20.05
|
20.40
|
20.05
|
20.40
|
20.26
|
20.40
|
11,780,501
|
|
|
10/8/2025
|
-0.15/-0.74%
|
20.40
|
20.45
|
20.05
|
20.05
|
20.20
|
20.05
|
10,243,602
|
|
|
10/7/2025
|
-0.35/-1.70%
|
20.70
|
20.70
|
20.15
|
20.20
|
20.32
|
20.20
|
10,736,582
|
|
|
10/6/2025
|
+0.80/+4.05%
|
20.00
|
20.60
|
19.95
|
20.55
|
20.31
|
20.55
|
11,256,400
|
|
|
10/3/2025
|
+0.05/+0.25%
|
19.70
|
19.85
|
19.65
|
19.75
|
19.75
|
19.75
|
6,748,901
|
|
|
10/2/2025
|
-0.40/-1.99%
|
20.15
|
20.35
|
19.70
|
19.70
|
20.05
|
19.70
|
10,580,001
|
|
|
10/1/2025
|
+0.20/+1.01%
|
19.90
|
20.35
|
19.90
|
20.10
|
20.15
|
20.10
|
8,350,501
|
|
|
9/30/2025
|
+0.15/+0.76%
|
19.75
|
20.00
|
19.60
|
19.90
|
19.85
|
19.90
|
9,790,702
|
|
|
9/29/2025
|
-0.05/-0.25%
|
19.75
|
19.95
|
19.65
|
19.75
|
19.78
|
19.75
|
7,070,501
|
|
|
9/26/2025
|
-0.30/-1.49%
|
20.10
|
20.15
|
19.75
|
19.80
|
19.96
|
19.80
|
7,659,724
|
|
|
9/25/2025
|
-0.40/-1.95%
|
20.50
|
20.65
|
20.00
|
20.10
|
20.24
|
20.10
|
13,576,600
|
|
|
9/24/2025
|
+0.65/+3.27%
|
19.85
|
20.50
|
19.50
|
20.50
|
19.97
|
20.50
|
11,269,202
|
|
|
9/23/2025
|
+0.10/+0.51%
|
19.90
|
20.05
|
19.70
|
19.85
|
19.90
|
19.85
|
7,486,301
|
|
|
9/22/2025
|
-0.55/-2.71%
|
20.15
|
20.30
|
19.50
|
19.75
|
19.82
|
19.75
|
16,044,301
|
|
|
9/19/2025
|
-0.25/-1.22%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.30
|
20.30
|
10,201,280
|
|
|
9/18/2025
|
-0.10/-0.48%
|
20.80
|
20.85
|
20.25
|
20.55
|
20.44
|
20.55
|
8,045,900
|
|
|
9/17/2025
|
-0.40/-1.90%
|
21.05
|
21.20
|
20.60
|
20.65
|
20.84
|
20.65
|
11,156,501
|
|
|
9/16/2025
|
-0.40/-1.86%
|
21.55
|
21.70
|
21.00
|
21.05
|
21.25
|
21.05
|
24,492,402
|
|
|
9/15/2025
|
+0.20/+0.94%
|
21.40
|
21.65
|
21.10
|
21.45
|
21.32
|
21.45
|
11,200,703
|
|
|
9/12/2025
|
+0.25/+1.19%
|
21.10
|
21.35
|
20.90
|
21.25
|
21.16
|
21.25
|
8,413,101
|
|
|