|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.20/-0.64%
|
31.15
|
31.40
|
30.80
|
30.90
|
31.03
|
30.90
|
1,018,600
|
|
|
10/8/2025
|
-0.15/-0.48%
|
31.50
|
31.75
|
31.10
|
31.10
|
31.30
|
31.10
|
722,100
|
|
|
10/7/2025
|
-0.45/-1.42%
|
32.45
|
32.45
|
31.20
|
31.25
|
31.47
|
31.25
|
861,200
|
|
|
10/6/2025
|
-0.30/-0.94%
|
32.00
|
32.30
|
31.70
|
31.70
|
31.88
|
31.70
|
662,900
|
|
|
10/3/2025
|
+0.20/+0.63%
|
31.55
|
32.20
|
31.55
|
32.00
|
31.93
|
32.00
|
555,000
|
|
|
10/2/2025
|
+0.50/+1.60%
|
31.20
|
32.20
|
31.15
|
31.80
|
31.75
|
31.80
|
840,900
|
|
|
10/1/2025
|
-0.25/-0.79%
|
31.55
|
31.80
|
31.25
|
31.30
|
31.42
|
31.30
|
652,800
|
|
|
9/30/2025
|
-0.35/-1.10%
|
31.90
|
32.00
|
31.00
|
31.55
|
31.48
|
31.55
|
993,900
|
|
|
9/29/2025
|
-0.50/-1.54%
|
32.40
|
32.40
|
31.75
|
31.90
|
31.90
|
31.90
|
569,100
|
|
|
9/26/2025
|
-1.00/-2.99%
|
33.70
|
33.70
|
31.70
|
32.40
|
32.44
|
32.40
|
3,486,500
|
|
|
9/25/2025
|
-0.35/-1.04%
|
33.90
|
33.90
|
33.25
|
33.40
|
33.51
|
33.40
|
936,500
|
|
|
9/24/2025
|
+0.45/+1.35%
|
33.20
|
33.75
|
32.80
|
33.75
|
33.27
|
33.75
|
899,300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
33.30
|
33.45
|
32.80
|
33.30
|
33.12
|
33.30
|
774,300
|
|
|
9/22/2025
|
0.00 / 0.00%
|
33.35
|
33.75
|
32.60
|
33.30
|
33.07
|
33.30
|
2,278,000
|
|
|
9/19/2025
|
+0.15/+0.45%
|
33.15
|
33.30
|
32.65
|
33.30
|
33.00
|
33.30
|
1,216,700
|
|
|
9/18/2025
|
-0.15/-0.45%
|
33.30
|
33.40
|
33.05
|
33.15
|
33.21
|
33.15
|
1,072,900
|
|
|
9/17/2025
|
-1.40/-4.03%
|
34.70
|
34.80
|
33.00
|
33.30
|
33.93
|
33.30
|
2,118,600
|
|
|
9/16/2025
|
-0.65/-1.84%
|
35.50
|
35.60
|
34.60
|
34.70
|
35.13
|
34.70
|
1,329,700
|
|
|
9/15/2025
|
+1.95/+5.84%
|
33.60
|
35.50
|
33.50
|
35.35
|
34.98
|
35.35
|
5,357,400
|
|
|
9/12/2025
|
+0.35/+1.06%
|
33.15
|
33.60
|
32.80
|
33.40
|
33.30
|
33.40
|
5,219,700
|
|
|