|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
-0.10/-0.32%
|
31.80
|
31.80
|
29.50
|
31.00
|
30.15
|
31.00
|
1,254,800
|
|
|
10/23/2025
|
+0.10/+0.32%
|
32.00
|
32.00
|
30.30
|
31.10
|
31.04
|
31.10
|
1,065,800
|
|
|
10/22/2025
|
+2.00/+6.90%
|
29.45
|
31.00
|
28.80
|
31.00
|
29.63
|
31.00
|
1,230,900
|
|
|
10/21/2025
|
+1.55/+5.65%
|
26.00
|
29.35
|
26.00
|
29.00
|
28.86
|
29.00
|
1,671,200
|
|
|
10/20/2025
|
-2.05/-6.95%
|
29.40
|
29.50
|
27.45
|
27.45
|
28.88
|
27.45
|
780,400
|
|
|
10/17/2025
|
-0.10/-0.34%
|
29.90
|
30.00
|
29.20
|
29.50
|
29.47
|
29.50
|
667,300
|
|
|
10/16/2025
|
-0.20/-0.67%
|
30.00
|
30.00
|
29.30
|
29.60
|
29.64
|
29.60
|
819,800
|
|
|
10/15/2025
|
0.00 / 0.00%
|
30.20
|
30.50
|
29.20
|
29.80
|
29.86
|
29.80
|
769,000
|
|
|
10/14/2025
|
+0.10/+0.34%
|
30.00
|
31.00
|
29.40
|
29.80
|
30.14
|
29.80
|
2,085,600
|
|
|
10/13/2025
|
+0.20/+0.68%
|
29.40
|
29.70
|
29.00
|
29.70
|
29.34
|
29.70
|
600,100
|
|
|
10/10/2025
|
-0.30/-1.01%
|
29.80
|
29.80
|
29.20
|
29.50
|
29.38
|
29.50
|
797,300
|
|
|
10/9/2025
|
-0.60/-1.97%
|
30.40
|
30.40
|
29.40
|
29.80
|
29.74
|
29.80
|
695,000
|
|
|
10/8/2025
|
+0.20/+0.66%
|
31.00
|
31.50
|
29.60
|
30.40
|
30.15
|
30.40
|
1,409,200
|
|
|
10/7/2025
|
+0.25/+0.83%
|
30.00
|
31.00
|
29.40
|
30.20
|
29.77
|
30.20
|
1,387,400
|
|
|
10/6/2025
|
+1.95/+6.96%
|
28.00
|
29.95
|
27.70
|
29.95
|
29.58
|
29.95
|
2,170,000
|
|
|
10/3/2025
|
+0.20/+0.72%
|
27.80
|
28.00
|
27.40
|
28.00
|
27.65
|
28.00
|
858,000
|
|
|
10/2/2025
|
-0.70/-2.46%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.14
|
27.80
|
747,000
|
|
|
10/1/2025
|
-0.15/-0.52%
|
28.50
|
28.60
|
28.30
|
28.50
|
28.47
|
28.50
|
511,800
|
|
|
9/30/2025
|
+0.10/+0.35%
|
28.55
|
28.90
|
28.30
|
28.65
|
28.54
|
28.65
|
666,800
|
|
|
9/29/2025
|
+0.05/+0.18%
|
28.50
|
28.80
|
28.30
|
28.55
|
28.53
|
28.55
|
345,500
|
|
|