Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
+0.10/+0.18%
|
54.90
|
55.50
|
54.60
|
55.00
|
54.99
|
55.00
|
45,500
|
|
10/8/2025
|
0.00 / 0.00%
|
55.60
|
55.70
|
54.60
|
54.90
|
54.94
|
54.90
|
184,900
|
|
10/7/2025
|
-0.90/-1.61%
|
56.00
|
56.00
|
54.80
|
54.90
|
55.31
|
54.90
|
236,700
|
|
10/6/2025
|
+1.90/+3.53%
|
54.20
|
55.80
|
54.20
|
55.80
|
55.25
|
55.80
|
191,600
|
|
10/3/2025
|
-0.90/-1.64%
|
55.20
|
55.20
|
53.80
|
53.90
|
54.12
|
53.90
|
247,300
|
|
10/2/2025
|
-0.70/-1.26%
|
56.40
|
56.40
|
54.70
|
54.80
|
55.14
|
54.80
|
413,800
|
|
10/1/2025
|
+0.30/+0.54%
|
55.50
|
56.00
|
55.20
|
55.50
|
55.66
|
55.50
|
389,400
|
|
9/30/2025
|
-0.80/-1.43%
|
56.60
|
56.60
|
54.70
|
55.20
|
55.25
|
55.20
|
528,300
|
|
9/29/2025
|
-1.50/-2.61%
|
57.40
|
57.60
|
56.00
|
56.00
|
56.55
|
56.00
|
490,100
|
|
9/26/2025
|
-0.20/-0.35%
|
57.80
|
58.20
|
57.40
|
57.50
|
57.74
|
57.50
|
232,300
|
|
9/25/2025
|
+0.40/+0.70%
|
58.00
|
58.10
|
57.50
|
57.70
|
57.79
|
57.70
|
218,200
|
|
9/24/2025
|
-0.30/-0.52%
|
57.60
|
57.90
|
57.00
|
57.30
|
57.36
|
57.30
|
398,300
|
|
9/23/2025
|
0.00 / 0.00%
|
58.00
|
58.60
|
57.30
|
57.60
|
57.86
|
57.60
|
202,500
|
|
9/22/2025
|
+0.10/+0.17%
|
57.80
|
58.20
|
57.40
|
57.60
|
57.63
|
57.60
|
390,500
|
|
9/19/2025
|
-1.20/-2.04%
|
58.70
|
59.00
|
57.50
|
57.50
|
57.94
|
57.50
|
414,300
|
|
9/18/2025
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.20
|
58.70
|
58.48
|
58.70
|
261,400
|
|
9/17/2025
|
-1.50/-2.49%
|
60.00
|
60.20
|
58.50
|
58.70
|
59.36
|
58.70
|
494,500
|
|
9/16/2025
|
-0.80/-1.31%
|
61.30
|
61.40
|
59.80
|
60.20
|
60.29
|
60.20
|
321,000
|
|
9/15/2025
|
+1.80/+3.04%
|
60.00
|
61.00
|
59.40
|
61.00
|
60.12
|
61.00
|
365,000
|
|
9/12/2025
|
+1.00/+1.72%
|
58.40
|
59.70
|
58.40
|
59.20
|
59.08
|
59.20
|
235,000
|
|
|