|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.60/-1.20%
|
50.00
|
50.00
|
47.50
|
49.50
|
49.05
|
49.50
|
61,400
|
|
|
10/31/2025
|
+1.55/+3.19%
|
48.50
|
50.10
|
48.00
|
50.10
|
49.05
|
50.10
|
54,400
|
|
|
10/30/2025
|
-0.25/-0.51%
|
48.75
|
48.75
|
47.35
|
48.55
|
47.91
|
48.55
|
111,000
|
|
|
10/29/2025
|
-0.15/-0.31%
|
48.95
|
49.00
|
48.75
|
48.80
|
48.86
|
48.80
|
31,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
48.95
|
49.20
|
47.50
|
48.95
|
47.81
|
48.95
|
69,200
|
|
|
10/27/2025
|
-0.05/-0.10%
|
49.30
|
49.30
|
48.00
|
48.95
|
48.24
|
48.95
|
30,800
|
|
|
10/24/2025
|
-0.50/-1.01%
|
49.50
|
49.50
|
47.00
|
49.00
|
48.57
|
49.00
|
63,300
|
|
|
10/23/2025
|
-0.25/-0.50%
|
49.65
|
50.00
|
48.90
|
49.50
|
49.30
|
49.50
|
16,100
|
|
|
10/22/2025
|
+0.25/+0.51%
|
49.50
|
50.40
|
49.25
|
49.75
|
49.61
|
49.75
|
21,900
|
|
|
10/21/2025
|
+1.50/+3.13%
|
48.30
|
50.00
|
48.30
|
49.50
|
49.47
|
49.50
|
37,800
|
|
|
10/20/2025
|
-2.60/-5.14%
|
50.60
|
50.60
|
48.00
|
48.00
|
49.13
|
48.00
|
71,000
|
|
|
10/17/2025
|
0.00 / 0.00%
|
50.60
|
51.30
|
50.30
|
50.60
|
50.90
|
50.60
|
28,700
|
|
|
10/16/2025
|
-0.40/-0.78%
|
51.00
|
51.00
|
50.40
|
50.60
|
50.65
|
50.60
|
17,900
|
|
|
10/15/2025
|
+0.30/+0.59%
|
50.70
|
51.00
|
50.70
|
51.00
|
50.87
|
51.00
|
24,000
|
|
|
10/14/2025
|
-0.30/-0.59%
|
51.00
|
51.90
|
50.50
|
50.70
|
50.95
|
50.70
|
59,200
|
|
|
10/13/2025
|
-0.90/-1.73%
|
51.90
|
51.90
|
50.80
|
51.00
|
51.16
|
51.00
|
42,100
|
|
|
10/10/2025
|
-0.10/-0.19%
|
52.00
|
52.00
|
51.20
|
51.90
|
51.68
|
51.90
|
41,600
|
|
|
10/9/2025
|
-0.10/-0.19%
|
52.70
|
52.70
|
51.20
|
52.00
|
51.90
|
52.00
|
50,900
|
|
|
10/8/2025
|
-0.30/-0.57%
|
52.40
|
52.60
|
52.10
|
52.10
|
52.33
|
52.10
|
34,900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.20
|
52.40
|
52.30
|
52.40
|
20,100
|
|
|