|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+1.20/+1.43%
|
84.20
|
85.50
|
84.10
|
85.20
|
85.06
|
85.20
|
43,700
|
|
|
10/8/2025
|
-0.90/-1.06%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.77
|
84.00
|
353,700
|
|
|
10/7/2025
|
+0.70/+0.83%
|
84.30
|
85.30
|
84.30
|
84.90
|
84.77
|
84.90
|
411,300
|
|
|
10/6/2025
|
+1.20/+1.45%
|
83.00
|
84.60
|
83.00
|
84.20
|
83.82
|
84.20
|
346,500
|
|
|
10/3/2025
|
-0.10/-0.12%
|
83.00
|
83.60
|
83.00
|
83.00
|
83.17
|
83.00
|
996,126
|
|
|
10/2/2025
|
-0.30/-0.36%
|
83.40
|
83.60
|
83.10
|
83.10
|
83.30
|
83.10
|
683,100
|
|
|
10/1/2025
|
+0.30/+0.36%
|
83.40
|
84.00
|
83.40
|
83.40
|
83.62
|
83.40
|
468,900
|
|
|
9/30/2025
|
-0.40/-0.48%
|
83.50
|
84.40
|
83.10
|
83.10
|
83.72
|
83.10
|
308,600
|
|
|
9/29/2025
|
-1.20/-1.42%
|
85.00
|
85.00
|
83.40
|
83.50
|
83.83
|
83.50
|
285,800
|
|
|
9/26/2025
|
-0.10/-0.12%
|
85.50
|
85.90
|
84.50
|
84.70
|
85.13
|
84.70
|
448,400
|
|
|
9/25/2025
|
-1.40/-1.60%
|
87.70
|
87.80
|
86.20
|
86.20
|
86.50
|
84.80
|
1,010,800
|
|
|
9/24/2025
|
-0.30/-0.34%
|
87.90
|
87.90
|
86.50
|
87.60
|
86.93
|
86.18
|
400,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
87.80
|
88.00
|
86.20
|
87.90
|
86.89
|
86.47
|
546,000
|
|
|
9/22/2025
|
-0.60/-0.68%
|
89.00
|
89.70
|
87.00
|
87.90
|
87.83
|
86.47
|
464,800
|
|
|
9/19/2025
|
+0.40/+0.45%
|
89.00
|
89.00
|
87.90
|
88.50
|
88.27
|
87.06
|
437,800
|
|
|
9/18/2025
|
+1.00/+1.15%
|
88.00
|
89.20
|
87.50
|
88.10
|
88.47
|
86.67
|
811,400
|
|
|
9/17/2025
|
-1.60/-1.80%
|
88.70
|
90.50
|
87.10
|
87.10
|
89.37
|
85.69
|
618,200
|
|
|
9/16/2025
|
+0.50/+0.57%
|
88.20
|
89.90
|
87.90
|
88.70
|
88.83
|
87.26
|
729,700
|
|
|
9/15/2025
|
+0.20/+0.23%
|
88.00
|
88.20
|
87.30
|
88.20
|
87.83
|
86.77
|
912,300
|
|
|
9/12/2025
|
+1.80/+2.09%
|
86.50
|
88.70
|
86.10
|
88.00
|
87.59
|
86.57
|
764,100
|
|
|