|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
+0.70/+1.35%
|
52.00
|
52.80
|
51.00
|
52.60
|
51.79
|
52.60
|
17,300
|
|
|
10/13/2025
|
+1.20/+2.37%
|
50.20
|
52.00
|
49.60
|
51.90
|
50.44
|
51.90
|
17,300
|
|
|
10/10/2025
|
0.00 / 0.00%
|
50.60
|
50.70
|
49.40
|
50.70
|
50.04
|
50.70
|
21,000
|
|
|
10/9/2025
|
-0.10/-0.20%
|
50.80
|
50.80
|
49.00
|
50.70
|
49.99
|
50.70
|
22,300
|
|
|
10/8/2025
|
+0.80/+1.60%
|
50.00
|
51.20
|
49.95
|
50.80
|
50.59
|
50.80
|
7,000
|
|
|
10/7/2025
|
+0.10/+0.20%
|
50.00
|
50.00
|
48.90
|
50.00
|
49.56
|
50.00
|
29,600
|
|
|
10/6/2025
|
-0.40/-0.80%
|
50.00
|
50.90
|
49.00
|
49.90
|
49.41
|
49.90
|
43,300
|
|
|
10/3/2025
|
-1.40/-2.71%
|
50.30
|
51.00
|
49.50
|
50.30
|
49.84
|
50.30
|
49,400
|
|
|
10/2/2025
|
-0.20/-0.39%
|
48.65
|
52.10
|
48.65
|
51.70
|
51.57
|
51.70
|
11,200
|
|
|
10/1/2025
|
+0.10/+0.19%
|
51.50
|
52.90
|
48.35
|
51.90
|
49.74
|
51.90
|
18,600
|
|
|
9/30/2025
|
+0.30/+0.58%
|
52.50
|
52.50
|
50.80
|
51.80
|
51.37
|
51.80
|
9,100
|
|
|
9/29/2025
|
+0.50/+0.98%
|
48.25
|
53.70
|
48.25
|
51.50
|
51.25
|
51.50
|
15,600
|
|
|
9/26/2025
|
+1.25/+2.51%
|
47.80
|
51.00
|
47.80
|
51.00
|
49.03
|
51.00
|
56,800
|
|
|
9/25/2025
|
-0.35/-0.70%
|
50.80
|
52.00
|
49.20
|
49.75
|
49.97
|
49.75
|
15,600
|
|
|
9/24/2025
|
+1.30/+2.66%
|
49.00
|
50.30
|
47.25
|
50.10
|
49.27
|
50.10
|
50,700
|
|
|
9/23/2025
|
-1.80/-3.56%
|
50.00
|
51.00
|
47.25
|
48.80
|
48.89
|
48.80
|
185,800
|
|
|
9/22/2025
|
-3.80/-6.99%
|
53.70
|
53.70
|
50.60
|
50.60
|
51.27
|
50.60
|
217,300
|
|
|
9/19/2025
|
+0.50/+0.93%
|
53.40
|
54.60
|
53.10
|
54.40
|
54.01
|
54.40
|
70,100
|
|
|
9/18/2025
|
-0.10/-0.19%
|
52.60
|
54.00
|
52.40
|
53.90
|
53.22
|
53.90
|
46,700
|
|
|
9/17/2025
|
0.00 / 0.00%
|
52.60
|
54.50
|
52.60
|
54.00
|
53.38
|
54.00
|
47,800
|
|
|