|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2025
|
+0.05/+0.10%
|
50.70
|
50.70
|
49.65
|
50.00
|
49.96
|
50.00
|
35,300
|
|
|
10/14/2025
|
+0.50/+1.01%
|
49.75
|
50.60
|
49.50
|
49.95
|
50.09
|
49.95
|
64,000
|
|
|
10/13/2025
|
+0.35/+0.71%
|
48.60
|
49.65
|
48.60
|
49.45
|
49.21
|
49.45
|
40,800
|
|
|
10/10/2025
|
+0.30/+0.61%
|
48.80
|
49.70
|
48.80
|
49.10
|
49.07
|
49.10
|
65,000
|
|
|
10/9/2025
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.91
|
48.80
|
57,000
|
|
|
10/8/2025
|
+0.05/+0.10%
|
49.50
|
49.60
|
48.80
|
48.80
|
48.91
|
48.80
|
79,500
|
|
|
10/7/2025
|
+0.05/+0.10%
|
49.30
|
49.80
|
48.70
|
48.75
|
49.23
|
48.75
|
56,700
|
|
|
10/6/2025
|
+0.65/+1.35%
|
48.10
|
48.75
|
48.10
|
48.70
|
48.53
|
48.70
|
48,800
|
|
|
10/3/2025
|
-1.20/-2.44%
|
49.25
|
49.35
|
47.80
|
48.05
|
48.36
|
48.05
|
129,900
|
|
|
10/2/2025
|
-0.65/-1.30%
|
50.60
|
50.60
|
49.00
|
49.25
|
49.76
|
49.25
|
20,600
|
|
|
10/1/2025
|
+0.80/+1.63%
|
49.10
|
50.80
|
48.75
|
49.90
|
49.66
|
49.90
|
68,900
|
|
|
9/30/2025
|
-0.20/-0.41%
|
49.30
|
49.60
|
48.40
|
49.10
|
48.75
|
49.10
|
117,700
|
|
|
9/29/2025
|
-1.50/-2.95%
|
50.60
|
51.40
|
49.20
|
49.30
|
49.95
|
49.30
|
82,100
|
|
|
9/26/2025
|
-0.20/-0.39%
|
51.10
|
52.00
|
50.60
|
50.80
|
51.09
|
50.80
|
119,000
|
|
|
9/25/2025
|
0.00 / 0.00%
|
51.00
|
51.90
|
50.70
|
51.00
|
51.14
|
51.00
|
97,900
|
|
|
9/24/2025
|
-1.00/-1.92%
|
52.00
|
52.00
|
50.80
|
51.00
|
51.24
|
51.00
|
74,900
|
|
|
9/23/2025
|
-0.40/-0.76%
|
53.00
|
53.00
|
51.90
|
52.00
|
52.16
|
52.00
|
42,700
|
|
|
9/22/2025
|
+0.70/+1.35%
|
51.90
|
53.80
|
51.00
|
52.40
|
52.50
|
52.40
|
185,100
|
|
|
9/19/2025
|
+0.10/+0.19%
|
51.60
|
52.50
|
50.80
|
51.70
|
51.57
|
51.70
|
68,500
|
|
|
9/18/2025
|
+0.90/+1.78%
|
50.30
|
52.90
|
50.30
|
51.60
|
50.78
|
51.60
|
82,700
|
|
|