|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-1.30/-3.86%
|
33.70
|
34.00
|
32.40
|
32.40
|
33.21
|
32.40
|
1,771,900
|
|
|
10/16/2025
|
+2.10/+6.65%
|
31.80
|
33.80
|
31.40
|
33.70
|
32.72
|
33.70
|
3,187,400
|
|
|
10/15/2025
|
-0.40/-1.25%
|
32.30
|
32.30
|
31.50
|
31.60
|
31.74
|
31.60
|
1,447,000
|
|
|
10/14/2025
|
-0.30/-0.93%
|
32.40
|
33.20
|
32.00
|
32.00
|
32.50
|
32.00
|
2,697,400
|
|
|
10/13/2025
|
+0.20/+0.62%
|
32.00
|
32.70
|
31.50
|
32.30
|
32.16
|
32.30
|
1,850,600
|
|
|
10/10/2025
|
+1.40/+4.56%
|
30.80
|
32.50
|
30.70
|
32.10
|
32.10
|
32.10
|
3,566,600
|
|
|
10/9/2025
|
+0.20/+0.66%
|
30.80
|
30.90
|
30.30
|
30.70
|
30.57
|
30.70
|
627,100
|
|
|
10/8/2025
|
-0.10/-0.33%
|
30.50
|
31.60
|
29.60
|
30.50
|
30.62
|
30.50
|
684,000
|
|
|
10/7/2025
|
-0.60/-1.92%
|
31.30
|
31.50
|
30.60
|
30.60
|
30.89
|
30.60
|
511,800
|
|
|
10/6/2025
|
+1.20/+4.00%
|
30.00
|
31.30
|
30.00
|
31.20
|
30.85
|
31.20
|
1,048,800
|
|
|
10/3/2025
|
-0.10/-0.33%
|
30.10
|
30.50
|
29.60
|
30.00
|
29.96
|
30.00
|
857,500
|
|
|
10/2/2025
|
0.00 / 0.00%
|
30.10
|
30.40
|
29.40
|
30.10
|
30.02
|
30.10
|
559,300
|
|
|
10/1/2025
|
-0.10/-0.33%
|
30.20
|
30.40
|
29.70
|
30.10
|
30.00
|
30.10
|
481,300
|
|
|
9/30/2025
|
-0.10/-0.33%
|
30.10
|
30.40
|
29.30
|
30.20
|
29.76
|
30.20
|
1,146,500
|
|
|
9/29/2025
|
-0.70/-2.26%
|
31.10
|
31.10
|
30.20
|
30.30
|
30.56
|
30.30
|
673,800
|
|
|
9/26/2025
|
-0.10/-0.32%
|
31.10
|
31.60
|
30.70
|
31.00
|
31.10
|
31.00
|
1,292,400
|
|
|
9/25/2025
|
+0.50/+1.63%
|
31.30
|
31.30
|
30.50
|
31.10
|
30.86
|
31.10
|
1,117,600
|
|
|
9/24/2025
|
+0.60/+2.00%
|
30.00
|
30.60
|
29.50
|
30.60
|
30.07
|
30.60
|
574,400
|
|
|
9/23/2025
|
+0.70/+2.39%
|
29.30
|
30.10
|
29.20
|
30.00
|
29.65
|
30.00
|
543,200
|
|
|
9/22/2025
|
-0.70/-2.33%
|
29.80
|
30.30
|
28.80
|
29.30
|
29.53
|
29.30
|
1,447,200
|
|
|