|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.70/-3.18%
|
22.10
|
22.20
|
21.30
|
21.30
|
21.76
|
21.30
|
631,500
|
|
|
10/16/2025
|
+0.50/+2.33%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.81
|
22.00
|
603,400
|
|
|
10/15/2025
|
-0.40/-1.83%
|
21.90
|
22.10
|
21.50
|
21.50
|
21.67
|
21.50
|
710,600
|
|
|
10/14/2025
|
-1.00/-4.37%
|
23.00
|
23.40
|
21.80
|
21.90
|
22.49
|
21.90
|
1,463,100
|
|
|
10/13/2025
|
+0.90/+4.09%
|
21.60
|
22.90
|
21.20
|
22.90
|
22.42
|
22.90
|
1,541,800
|
|
|
10/10/2025
|
-0.40/-1.79%
|
22.40
|
22.90
|
22.00
|
22.00
|
22.34
|
22.00
|
826,800
|
|
|
10/9/2025
|
+0.90/+4.19%
|
21.50
|
22.40
|
21.40
|
22.40
|
21.96
|
22.40
|
1,124,000
|
|
|
10/8/2025
|
+0.20/+0.94%
|
21.50
|
22.00
|
21.20
|
21.50
|
21.49
|
21.50
|
400,000
|
|
|
10/7/2025
|
-0.30/-1.39%
|
21.60
|
22.30
|
21.30
|
21.30
|
21.49
|
21.30
|
290,200
|
|
|
10/6/2025
|
+0.60/+2.86%
|
20.90
|
21.70
|
20.90
|
21.60
|
21.29
|
21.60
|
790,300
|
|
|
10/3/2025
|
-0.50/-2.33%
|
21.50
|
21.70
|
20.70
|
21.00
|
21.10
|
21.00
|
594,400
|
|
|
10/2/2025
|
-0.50/-2.27%
|
22.00
|
22.50
|
21.40
|
21.50
|
21.91
|
21.50
|
597,600
|
|
|
10/1/2025
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.70
|
22.00
|
21.90
|
22.00
|
430,000
|
|
|
9/30/2025
|
+0.20/+0.92%
|
21.80
|
22.00
|
21.10
|
22.00
|
21.54
|
22.00
|
1,141,600
|
|
|
9/29/2025
|
-0.50/-2.24%
|
22.40
|
22.70
|
21.80
|
21.80
|
22.15
|
21.80
|
655,700
|
|
|
9/26/2025
|
+1.10/+5.19%
|
21.30
|
23.00
|
21.20
|
22.30
|
22.22
|
22.30
|
2,774,900
|
|
|
9/25/2025
|
+0.50/+2.42%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.01
|
21.20
|
408,300
|
|
|
9/24/2025
|
+0.20/+0.98%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.51
|
20.70
|
336,200
|
|
|
9/23/2025
|
-0.10/-0.49%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.47
|
20.50
|
313,600
|
|
|
9/22/2025
|
-0.40/-1.90%
|
21.10
|
21.10
|
20.30
|
20.60
|
20.62
|
20.60
|
641,400
|
|
|