|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.05/+0.20%
|
25.20
|
25.75
|
25.00
|
25.05
|
25.36
|
25.05
|
10,046,500
|
|
|
10/28/2025
|
+0.15/+0.60%
|
24.20
|
25.20
|
23.55
|
25.00
|
24.41
|
25.00
|
26,048,800
|
|
|
10/27/2025
|
-1.85/-6.93%
|
26.90
|
27.15
|
24.85
|
24.85
|
25.64
|
24.85
|
28,541,900
|
|
|
10/24/2025
|
-0.80/-2.91%
|
27.40
|
27.55
|
26.70
|
26.70
|
27.05
|
26.70
|
25,406,400
|
|
|
10/23/2025
|
-0.10/-0.36%
|
27.90
|
28.80
|
27.50
|
27.50
|
28.08
|
27.50
|
26,768,200
|
|
|
10/22/2025
|
+0.60/+2.22%
|
27.55
|
27.75
|
25.80
|
27.60
|
26.61
|
27.60
|
33,444,800
|
|
|
10/21/2025
|
-1.25/-4.42%
|
28.00
|
28.25
|
26.50
|
27.00
|
27.43
|
27.00
|
53,003,000
|
|
|
10/20/2025
|
-2.10/-6.92%
|
29.90
|
30.80
|
28.25
|
28.25
|
29.34
|
28.25
|
38,934,400
|
|
|
10/17/2025
|
+0.35/+1.17%
|
30.00
|
31.35
|
29.75
|
30.35
|
30.55
|
30.35
|
35,484,500
|
|
|
10/16/2025
|
-0.30/-0.99%
|
30.50
|
31.20
|
29.75
|
30.00
|
30.33
|
30.00
|
22,448,200
|
|
|
10/15/2025
|
+0.55/+1.85%
|
29.75
|
30.50
|
28.90
|
30.30
|
29.60
|
30.30
|
29,836,800
|
|
|
10/14/2025
|
+1.10/+3.84%
|
30.30
|
30.60
|
28.95
|
29.75
|
29.76
|
29.75
|
33,988,100
|
|
|
10/13/2025
|
+1.85/+6.90%
|
26.45
|
28.65
|
26.00
|
28.65
|
27.74
|
28.65
|
47,171,800
|
|
|
10/10/2025
|
+0.85/+3.28%
|
26.20
|
27.75
|
26.20
|
26.80
|
27.22
|
26.80
|
37,602,500
|
|
|
10/9/2025
|
+0.50/+1.96%
|
25.60
|
26.40
|
25.45
|
25.95
|
25.86
|
25.95
|
16,693,600
|
|
|
10/8/2025
|
+0.35/+1.39%
|
25.40
|
25.75
|
24.65
|
25.45
|
25.20
|
25.45
|
20,790,900
|
|
|
10/7/2025
|
-0.90/-3.46%
|
26.15
|
26.40
|
25.05
|
25.10
|
25.52
|
25.10
|
20,852,700
|
|
|
10/6/2025
|
+1.50/+6.12%
|
24.90
|
26.20
|
24.65
|
26.00
|
25.67
|
26.00
|
21,468,800
|
|
|
10/3/2025
|
-0.10/-0.41%
|
24.25
|
25.40
|
24.20
|
24.50
|
24.82
|
24.50
|
25,460,900
|
|
|
10/2/2025
|
-1.25/-4.84%
|
26.00
|
26.05
|
24.60
|
24.60
|
25.13
|
24.60
|
23,140,100
|
|
|