|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.30/-1.15%
|
25.50
|
25.70
|
25.00
|
25.70
|
25.43
|
25.70
|
177,600
|
|
|
10/16/2025
|
+0.60/+2.36%
|
26.40
|
27.15
|
25.25
|
26.00
|
25.82
|
26.00
|
781,174
|
|
|
10/15/2025
|
0.00 / 0.00%
|
30.40
|
30.70
|
29.50
|
30.50
|
30.03
|
25.42
|
1,115,700
|
|
|
10/14/2025
|
-0.60/-1.93%
|
30.90
|
30.90
|
29.90
|
30.50
|
30.29
|
25.42
|
1,136,200
|
|
|
10/13/2025
|
-0.20/-0.64%
|
31.20
|
31.30
|
29.90
|
31.10
|
30.71
|
25.92
|
1,774,800
|
|
|
10/10/2025
|
-1.50/-4.57%
|
32.50
|
32.50
|
31.00
|
31.30
|
31.27
|
26.08
|
1,215,400
|
|
|
10/9/2025
|
-1.60/-4.65%
|
33.70
|
33.70
|
32.30
|
32.80
|
32.68
|
27.33
|
1,253,700
|
|
|
10/8/2025
|
+2.10/+6.50%
|
33.30
|
34.40
|
31.40
|
34.40
|
32.52
|
28.67
|
693,900
|
|
|
10/7/2025
|
-0.10/-0.31%
|
32.10
|
32.40
|
31.20
|
32.30
|
31.65
|
26.92
|
701,800
|
|
|
10/6/2025
|
+0.70/+2.21%
|
32.10
|
32.90
|
31.00
|
32.40
|
31.89
|
27.00
|
724,800
|
|
|
10/3/2025
|
+1.00/+3.26%
|
30.90
|
31.70
|
30.25
|
31.70
|
30.63
|
26.42
|
572,200
|
|
|
10/2/2025
|
-1.50/-4.66%
|
32.00
|
32.00
|
30.70
|
30.70
|
31.05
|
25.58
|
353,800
|
|
|
10/1/2025
|
+0.20/+0.63%
|
31.80
|
32.20
|
30.90
|
32.20
|
31.51
|
26.83
|
706,000
|
|
|
9/30/2025
|
-1.30/-3.90%
|
33.00
|
33.10
|
31.00
|
32.00
|
31.58
|
26.67
|
1,016,000
|
|
|
9/29/2025
|
+0.80/+2.46%
|
32.50
|
34.75
|
30.85
|
33.30
|
31.76
|
27.75
|
1,005,100
|
|
|
9/26/2025
|
+1.10/+3.50%
|
32.20
|
33.55
|
31.20
|
32.50
|
32.07
|
27.08
|
1,071,200
|
|
|
9/25/2025
|
+2.00/+6.80%
|
30.00
|
31.45
|
29.60
|
31.40
|
31.00
|
26.17
|
1,144,800
|
|
|
9/24/2025
|
+1.90/+6.91%
|
27.60
|
29.40
|
27.40
|
29.40
|
28.65
|
24.50
|
1,474,000
|
|
|
9/23/2025
|
-0.30/-1.08%
|
27.90
|
27.90
|
26.30
|
27.50
|
26.84
|
22.92
|
907,700
|
|
|
9/22/2025
|
-0.30/-1.07%
|
28.00
|
28.30
|
27.30
|
27.80
|
27.64
|
23.17
|
1,220,700
|
|
|