|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.75/+2.88%
|
26.25
|
26.85
|
26.20
|
26.75
|
26.60
|
26.75
|
10,419,800
|
|
|
10/8/2025
|
+0.35/+1.36%
|
26.20
|
26.20
|
25.65
|
26.00
|
25.85
|
26.00
|
6,529,500
|
|
|
10/7/2025
|
-0.65/-2.47%
|
26.65
|
26.65
|
25.65
|
25.65
|
26.02
|
25.65
|
5,532,600
|
|
|
10/6/2025
|
+1.10/+4.37%
|
25.50
|
26.40
|
25.40
|
26.30
|
26.02
|
26.30
|
9,252,300
|
|
|
10/3/2025
|
-0.45/-1.75%
|
25.75
|
25.75
|
25.20
|
25.20
|
25.36
|
25.20
|
11,036,100
|
|
|
10/2/2025
|
-0.65/-2.47%
|
26.30
|
26.45
|
25.55
|
25.65
|
25.97
|
25.65
|
7,861,000
|
|
|
10/1/2025
|
+0.30/+1.15%
|
26.05
|
26.55
|
26.05
|
26.30
|
26.25
|
26.30
|
7,769,500
|
|
|
9/30/2025
|
+0.35/+1.36%
|
25.70
|
26.25
|
25.35
|
26.00
|
25.82
|
26.00
|
32,296,100
|
|
|
9/29/2025
|
-0.05/-0.19%
|
25.60
|
25.95
|
25.40
|
25.65
|
25.70
|
25.65
|
20,422,700
|
|
|
9/26/2025
|
-0.50/-1.91%
|
26.30
|
26.40
|
25.70
|
25.70
|
26.06
|
25.70
|
6,248,300
|
|
|
9/25/2025
|
+0.20/+0.77%
|
26.15
|
26.50
|
25.95
|
26.20
|
26.15
|
26.20
|
5,206,600
|
|
|
9/24/2025
|
+0.80/+3.17%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.50
|
26.00
|
8,141,200
|
|
|
9/23/2025
|
+0.20/+0.80%
|
24.95
|
25.80
|
24.95
|
25.20
|
25.48
|
25.20
|
29,053,000
|
|
|
9/22/2025
|
-1.10/-4.21%
|
26.10
|
26.40
|
25.00
|
25.00
|
25.39
|
25.00
|
11,632,900
|
|
|
9/19/2025
|
-0.55/-2.06%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.28
|
26.10
|
7,086,900
|
|
|
9/18/2025
|
-0.15/-0.56%
|
26.85
|
26.90
|
26.35
|
26.65
|
26.57
|
26.65
|
7,258,700
|
|
|
9/17/2025
|
-0.70/-2.55%
|
27.35
|
27.50
|
26.80
|
26.80
|
27.11
|
26.80
|
10,185,200
|
|
|
9/16/2025
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.35
|
27.50
|
27.59
|
27.50
|
10,604,800
|
|
|
9/15/2025
|
+0.30/+1.10%
|
27.45
|
27.50
|
26.85
|
27.50
|
27.11
|
27.50
|
21,423,800
|
|
|
9/12/2025
|
+0.20/+0.74%
|
27.10
|
27.55
|
27.00
|
27.20
|
27.29
|
27.20
|
22,122,800
|
|
|