|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.25/+0.98%
|
25.60
|
26.40
|
25.50
|
25.70
|
25.98
|
25.70
|
9,618,500
|
|
|
10/8/2025
|
+0.35/+1.39%
|
25.40
|
25.75
|
24.65
|
25.45
|
25.20
|
25.45
|
20,790,900
|
|
|
10/7/2025
|
-0.90/-3.46%
|
26.15
|
26.40
|
25.05
|
25.10
|
25.52
|
25.10
|
20,852,700
|
|
|
10/6/2025
|
+1.50/+6.12%
|
24.90
|
26.20
|
24.65
|
26.00
|
25.67
|
26.00
|
21,468,800
|
|
|
10/3/2025
|
-0.10/-0.41%
|
24.25
|
25.40
|
24.20
|
24.50
|
24.82
|
24.50
|
25,460,900
|
|
|
10/2/2025
|
-1.25/-4.84%
|
26.00
|
26.05
|
24.60
|
24.60
|
25.13
|
24.60
|
23,140,100
|
|
|
10/1/2025
|
+0.35/+1.37%
|
25.80
|
26.25
|
25.45
|
25.85
|
25.79
|
25.85
|
16,277,400
|
|
|
9/30/2025
|
-1.30/-4.85%
|
26.65
|
26.90
|
24.95
|
25.50
|
25.59
|
25.50
|
59,177,600
|
|
|
9/29/2025
|
-0.05/-0.19%
|
26.65
|
27.90
|
26.50
|
26.80
|
27.04
|
26.80
|
25,095,000
|
|
|
9/26/2025
|
+0.75/+2.87%
|
26.95
|
27.45
|
26.40
|
26.85
|
26.98
|
26.85
|
49,190,400
|
|
|
9/25/2025
|
+1.70/+6.97%
|
25.15
|
26.10
|
25.05
|
26.10
|
25.89
|
26.10
|
23,682,700
|
|
|
9/24/2025
|
+1.55/+6.78%
|
22.85
|
24.40
|
22.35
|
24.40
|
24.03
|
24.40
|
51,501,900
|
|
|
9/23/2025
|
-0.75/-3.18%
|
23.60
|
23.85
|
22.80
|
22.85
|
23.23
|
22.85
|
15,098,700
|
|
|
9/22/2025
|
+0.15/+0.64%
|
23.60
|
24.20
|
23.10
|
23.60
|
23.61
|
23.60
|
30,016,100
|
|
|
9/19/2025
|
+0.50/+2.18%
|
23.20
|
24.20
|
22.95
|
23.45
|
23.63
|
23.45
|
27,719,900
|
|
|
9/18/2025
|
+0.80/+3.61%
|
22.30
|
23.40
|
22.10
|
22.95
|
22.81
|
22.95
|
26,935,000
|
|
|
9/17/2025
|
-0.85/-3.70%
|
22.85
|
23.15
|
22.00
|
22.15
|
22.54
|
22.15
|
25,737,300
|
|
|
9/16/2025
|
-0.65/-2.75%
|
23.90
|
24.30
|
22.85
|
23.00
|
23.51
|
23.00
|
36,991,100
|
|
|
9/15/2025
|
-0.25/-1.05%
|
24.45
|
24.45
|
23.45
|
23.65
|
23.81
|
23.65
|
27,400,300
|
|
|
9/12/2025
|
+0.80/+3.46%
|
23.70
|
24.70
|
23.45
|
23.90
|
24.30
|
23.90
|
47,068,200
|
|
|