|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2025
|
-0.10/-0.47%
|
21.35
|
21.75
|
21.20
|
21.20
|
21.34
|
21.20
|
547,900
|
|
|
10/14/2025
|
-0.60/-2.74%
|
21.90
|
22.30
|
21.30
|
21.30
|
21.65
|
21.30
|
574,300
|
|
|
10/13/2025
|
-0.60/-2.67%
|
22.20
|
22.45
|
21.90
|
21.90
|
22.07
|
21.90
|
766,500
|
|
|
10/10/2025
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.49
|
22.50
|
467,700
|
|
|
10/9/2025
|
-0.20/-0.88%
|
22.70
|
22.75
|
22.30
|
22.50
|
22.48
|
22.50
|
290,700
|
|
|
10/8/2025
|
+0.05/+0.22%
|
22.85
|
22.85
|
22.35
|
22.70
|
22.58
|
22.70
|
203,600
|
|
|
10/7/2025
|
-0.20/-0.88%
|
22.40
|
22.90
|
22.40
|
22.65
|
22.58
|
22.65
|
193,300
|
|
|
10/6/2025
|
+0.05/+0.22%
|
22.80
|
22.95
|
22.35
|
22.85
|
22.87
|
22.85
|
296,100
|
|
|
10/3/2025
|
+0.10/+0.44%
|
22.60
|
22.80
|
22.05
|
22.80
|
22.48
|
22.80
|
299,100
|
|
|
10/2/2025
|
+0.10/+0.44%
|
22.60
|
22.80
|
22.15
|
22.70
|
22.39
|
22.70
|
319,600
|
|
|
10/1/2025
|
-0.30/-1.31%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.71
|
22.60
|
276,900
|
|
|
9/30/2025
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.40
|
22.90
|
22.72
|
22.90
|
315,200
|
|
|
9/29/2025
|
-0.10/-0.43%
|
23.00
|
23.10
|
22.30
|
22.90
|
22.63
|
22.90
|
436,800
|
|
|
9/26/2025
|
-0.45/-1.92%
|
23.40
|
23.40
|
22.25
|
23.00
|
22.77
|
23.00
|
446,900
|
|
|
9/25/2025
|
-0.10/-0.42%
|
23.60
|
23.60
|
23.05
|
23.45
|
23.31
|
23.45
|
336,800
|
|
|
9/24/2025
|
+0.10/+0.43%
|
23.20
|
23.55
|
22.70
|
23.55
|
22.93
|
23.55
|
893,500
|
|
|
9/23/2025
|
-0.15/-0.64%
|
23.50
|
23.75
|
23.20
|
23.45
|
23.53
|
23.45
|
645,900
|
|
|
9/22/2025
|
-0.30/-1.26%
|
23.85
|
24.00
|
23.25
|
23.60
|
23.56
|
23.60
|
627,100
|
|
|
9/19/2025
|
+0.10/+0.42%
|
23.80
|
23.95
|
23.60
|
23.90
|
23.75
|
23.90
|
549,500
|
|
|
9/18/2025
|
-0.20/-0.83%
|
24.00
|
24.00
|
23.65
|
23.80
|
23.81
|
23.80
|
696,500
|
|
|