|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
+3.50/+3.50%
|
100.50
|
103.50
|
98.60
|
103.50
|
101.63
|
103.50
|
2,201,600
|
|
|
10/30/2025
|
+0.20/+0.20%
|
99.50
|
102.50
|
98.20
|
100.00
|
100.00
|
100.00
|
1,299,900
|
|
|
10/29/2025
|
+6.50/+6.97%
|
95.00
|
99.80
|
94.10
|
99.80
|
98.48
|
99.80
|
2,652,100
|
|
|
10/28/2025
|
+6.10/+7.00%
|
87.10
|
93.30
|
85.30
|
93.30
|
89.10
|
93.30
|
2,096,000
|
|
|
10/27/2025
|
-2.70/-3.00%
|
90.20
|
90.90
|
87.20
|
87.20
|
88.92
|
87.20
|
1,060,000
|
|
|
10/24/2025
|
+0.10/+0.11%
|
89.70
|
92.00
|
88.00
|
89.90
|
89.63
|
89.90
|
974,600
|
|
|
10/23/2025
|
+4.70/+5.52%
|
85.60
|
91.00
|
85.20
|
89.80
|
89.96
|
89.80
|
4,127,600
|
|
|
10/22/2025
|
+1.10/+1.31%
|
84.70
|
85.10
|
82.30
|
85.10
|
83.74
|
85.10
|
953,500
|
|
|
10/21/2025
|
+5.00/+6.33%
|
79.50
|
84.50
|
79.00
|
84.00
|
82.16
|
84.00
|
1,988,100
|
|
|
10/20/2025
|
-4.50/-5.39%
|
84.00
|
84.80
|
78.00
|
79.00
|
81.98
|
79.00
|
1,558,500
|
|
|
10/17/2025
|
-1.60/-1.88%
|
85.90
|
85.90
|
83.00
|
83.50
|
84.26
|
83.50
|
1,526,600
|
|
|
10/16/2025
|
+1.60/+1.92%
|
83.40
|
85.30
|
83.30
|
85.10
|
84.45
|
85.10
|
740,200
|
|
|
10/15/2025
|
-0.50/-0.60%
|
84.10
|
84.50
|
83.00
|
83.50
|
83.68
|
83.50
|
872,400
|
|
|
10/14/2025
|
-2.00/-2.33%
|
85.90
|
86.90
|
83.50
|
84.00
|
84.55
|
84.00
|
1,836,400
|
|
|
10/13/2025
|
-1.60/-1.83%
|
86.10
|
87.10
|
85.50
|
86.00
|
86.16
|
86.00
|
925,300
|
|
|
10/10/2025
|
+1.60/+1.86%
|
86.50
|
88.80
|
85.10
|
87.60
|
87.69
|
87.60
|
2,130,900
|
|
|
10/9/2025
|
-0.80/-0.92%
|
86.00
|
87.30
|
85.00
|
86.00
|
86.07
|
86.00
|
911,400
|
|
|
10/8/2025
|
+0.80/+0.93%
|
86.90
|
87.00
|
85.40
|
86.80
|
86.32
|
86.80
|
1,064,500
|
|
|
10/7/2025
|
+2.90/+3.49%
|
83.70
|
87.60
|
83.10
|
86.00
|
86.16
|
86.00
|
2,885,900
|
|
|
10/6/2025
|
+0.60/+0.73%
|
82.80
|
84.40
|
82.70
|
83.10
|
83.30
|
83.10
|
851,300
|
|
|