|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-1.50/-2.56%
|
58.70
|
60.00
|
55.50
|
57.20
|
57.94
|
57.20
|
256,100
|
|
|
10/30/2025
|
+0.70/+1.21%
|
58.50
|
59.80
|
57.10
|
58.70
|
58.21
|
58.70
|
270,500
|
|
|
10/29/2025
|
+2.70/+4.88%
|
55.40
|
58.50
|
55.30
|
58.00
|
56.87
|
58.00
|
309,300
|
|
|
10/28/2025
|
+0.90/+1.65%
|
54.60
|
55.70
|
53.00
|
55.30
|
54.61
|
55.30
|
469,100
|
|
|
10/27/2025
|
+1.30/+2.45%
|
53.90
|
55.20
|
53.10
|
54.40
|
54.30
|
54.40
|
215,600
|
|
|
10/24/2025
|
+1.00/+1.92%
|
52.10
|
53.80
|
51.60
|
53.10
|
52.85
|
53.10
|
102,400
|
|
|
10/23/2025
|
-1.30/-2.43%
|
53.50
|
54.50
|
52.00
|
52.10
|
53.17
|
52.10
|
106,000
|
|
|
10/22/2025
|
+1.80/+3.49%
|
51.70
|
54.40
|
51.70
|
53.40
|
53.22
|
53.40
|
163,200
|
|
|
10/21/2025
|
+0.90/+1.78%
|
50.70
|
51.90
|
50.20
|
51.60
|
51.06
|
51.60
|
103,300
|
|
|
10/20/2025
|
+0.50/+1.00%
|
50.20
|
53.60
|
50.00
|
50.70
|
51.94
|
50.70
|
386,700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
50.90
|
51.20
|
50.00
|
50.20
|
50.58
|
50.20
|
58,300
|
|
|
10/16/2025
|
+0.20/+0.40%
|
50.00
|
50.70
|
49.70
|
50.20
|
50.13
|
50.20
|
37,700
|
|
|
10/15/2025
|
+0.05/+0.10%
|
50.70
|
50.70
|
49.65
|
50.00
|
49.96
|
50.00
|
35,300
|
|
|
10/14/2025
|
+0.50/+1.01%
|
49.75
|
50.60
|
49.50
|
49.95
|
50.09
|
49.95
|
64,000
|
|
|
10/13/2025
|
+0.35/+0.71%
|
48.60
|
49.65
|
48.60
|
49.45
|
49.21
|
49.45
|
40,800
|
|
|
10/10/2025
|
+0.30/+0.61%
|
48.80
|
49.70
|
48.80
|
49.10
|
49.07
|
49.10
|
65,000
|
|
|
10/9/2025
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.91
|
48.80
|
57,000
|
|
|
10/8/2025
|
+0.05/+0.10%
|
49.50
|
49.60
|
48.80
|
48.80
|
48.91
|
48.80
|
79,500
|
|
|
10/7/2025
|
+0.05/+0.10%
|
49.30
|
49.80
|
48.70
|
48.75
|
49.23
|
48.75
|
56,700
|
|
|
10/6/2025
|
+0.65/+1.35%
|
48.10
|
48.75
|
48.10
|
48.70
|
48.53
|
48.70
|
48,800
|
|
|