|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.15/-0.32%
|
47.50
|
47.80
|
47.05
|
47.20
|
47.40
|
47.20
|
533,300
|
|
|
10/30/2025
|
-0.75/-1.56%
|
48.30
|
48.70
|
47.05
|
47.35
|
47.44
|
47.35
|
1,262,600
|
|
|
10/29/2025
|
+0.80/+1.69%
|
47.70
|
48.60
|
47.25
|
48.10
|
48.03
|
48.10
|
1,294,300
|
|
|
10/28/2025
|
+0.55/+1.18%
|
46.90
|
47.30
|
45.80
|
47.30
|
46.57
|
47.30
|
820,900
|
|
|
10/27/2025
|
+0.25/+0.54%
|
47.65
|
48.25
|
46.55
|
46.75
|
47.15
|
46.75
|
1,111,200
|
|
|
10/24/2025
|
+0.55/+1.20%
|
46.00
|
46.90
|
45.20
|
46.50
|
45.97
|
46.50
|
721,400
|
|
|
10/23/2025
|
-0.50/-1.08%
|
46.95
|
47.00
|
45.95
|
45.95
|
46.55
|
45.95
|
513,100
|
|
|
10/22/2025
|
+1.35/+2.99%
|
45.75
|
46.45
|
44.50
|
46.45
|
45.34
|
46.45
|
1,067,600
|
|
|
10/21/2025
|
-1.40/-3.01%
|
45.95
|
46.45
|
44.50
|
45.10
|
45.30
|
45.10
|
1,992,300
|
|
|
10/20/2025
|
-3.50/-7.00%
|
50.20
|
50.40
|
46.50
|
46.50
|
48.09
|
46.50
|
2,821,000
|
|
|
10/17/2025
|
-2.70/-5.12%
|
52.30
|
52.70
|
49.90
|
50.00
|
50.97
|
50.00
|
3,050,900
|
|
|
10/16/2025
|
+0.70/+1.35%
|
52.10
|
53.00
|
51.80
|
52.70
|
52.42
|
52.70
|
1,311,100
|
|
|
10/15/2025
|
-1.60/-2.99%
|
53.60
|
54.60
|
52.00
|
52.00
|
52.94
|
52.00
|
2,687,800
|
|
|
10/14/2025
|
-0.30/-0.56%
|
54.70
|
55.40
|
53.60
|
53.60
|
54.33
|
53.60
|
2,099,700
|
|
|
10/13/2025
|
0.00 / 0.00%
|
53.20
|
54.80
|
53.20
|
53.90
|
53.91
|
53.90
|
1,123,800
|
|
|
10/10/2025
|
+0.30/+0.56%
|
54.00
|
54.80
|
53.50
|
53.90
|
53.98
|
53.90
|
1,088,100
|
|
|
10/9/2025
|
+0.70/+1.32%
|
53.00
|
53.60
|
52.20
|
53.60
|
52.84
|
53.60
|
1,817,400
|
|
|
10/8/2025
|
-1.20/-2.22%
|
55.00
|
55.00
|
52.60
|
52.90
|
53.24
|
52.90
|
1,587,500
|
|
|
10/7/2025
|
-0.90/-1.64%
|
55.50
|
55.80
|
54.10
|
54.10
|
54.74
|
54.10
|
416,900
|
|
|
10/6/2025
|
+1.90/+3.58%
|
53.50
|
56.60
|
53.50
|
55.00
|
55.05
|
55.00
|
835,100
|
|
|