|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2025
|
-1.40/-1.70%
|
82.50
|
82.50
|
80.80
|
81.00
|
81.33
|
81.00
|
411,400
|
|
|
10/14/2025
|
-1.20/-1.44%
|
83.20
|
84.50
|
82.20
|
82.40
|
82.89
|
82.40
|
341,200
|
|
|
10/13/2025
|
-0.40/-0.48%
|
82.80
|
83.80
|
82.60
|
83.60
|
83.26
|
83.60
|
187,700
|
|
|
10/10/2025
|
+1.10/+1.33%
|
82.90
|
84.00
|
82.50
|
84.00
|
83.42
|
84.00
|
249,800
|
|
|
10/9/2025
|
-0.70/-0.84%
|
83.90
|
83.90
|
82.60
|
82.90
|
82.91
|
82.90
|
233,600
|
|
|
10/8/2025
|
+0.50/+0.60%
|
84.00
|
84.10
|
83.30
|
83.60
|
83.65
|
83.60
|
108,100
|
|
|
10/7/2025
|
+0.30/+0.36%
|
83.00
|
83.90
|
83.00
|
83.10
|
83.27
|
83.10
|
133,800
|
|
|
10/6/2025
|
+0.40/+0.49%
|
82.50
|
84.10
|
82.50
|
82.80
|
83.22
|
82.80
|
347,400
|
|
|
10/3/2025
|
-1.50/-1.79%
|
83.30
|
83.60
|
82.10
|
82.40
|
82.48
|
82.40
|
274,000
|
|
|
10/2/2025
|
-0.70/-0.83%
|
84.60
|
85.10
|
83.90
|
83.90
|
84.30
|
83.90
|
173,600
|
|
|
10/1/2025
|
-1.10/-1.28%
|
85.20
|
85.90
|
84.50
|
84.60
|
84.82
|
84.60
|
223,000
|
|
|
9/30/2025
|
-1.70/-1.95%
|
88.00
|
88.00
|
84.90
|
85.70
|
85.71
|
85.70
|
394,200
|
|
|
9/29/2025
|
-0.50/-0.56%
|
90.60
|
90.60
|
89.10
|
89.50
|
89.39
|
87.35
|
222,700
|
|
|
9/26/2025
|
-0.50/-0.55%
|
90.80
|
90.90
|
89.70
|
90.00
|
90.14
|
87.84
|
249,300
|
|
|
9/25/2025
|
+1.10/+1.23%
|
89.60
|
90.80
|
89.40
|
90.50
|
90.23
|
88.33
|
208,200
|
|
|
9/24/2025
|
+0.10/+0.11%
|
89.40
|
89.50
|
88.50
|
89.40
|
89.02
|
87.25
|
200,200
|
|
|
9/23/2025
|
0.00 / 0.00%
|
89.40
|
90.00
|
89.00
|
89.30
|
89.44
|
87.15
|
220,000
|
|
|
9/22/2025
|
-1.00/-1.11%
|
91.30
|
91.30
|
89.00
|
89.30
|
89.72
|
87.15
|
266,300
|
|
|
9/19/2025
|
-0.70/-0.77%
|
91.30
|
91.90
|
90.30
|
90.30
|
90.55
|
88.13
|
288,800
|
|
|
9/18/2025
|
-0.60/-0.66%
|
92.20
|
92.20
|
90.40
|
91.00
|
90.95
|
88.81
|
258,800
|
|
|