Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2025
|
+1.35/+3.36%
|
40.15
|
41.50
|
39.50
|
41.50
|
40.07
|
41.50
|
1,501,400
|
|
10/20/2025
|
-3.00/-6.95%
|
42.80
|
43.10
|
40.15
|
40.15
|
41.71
|
40.15
|
1,579,700
|
|
10/17/2025
|
-0.80/-1.82%
|
44.00
|
45.00
|
43.05
|
43.15
|
43.54
|
43.15
|
1,084,200
|
|
10/16/2025
|
+0.25/+0.57%
|
44.00
|
44.25
|
43.75
|
43.95
|
43.98
|
43.95
|
674,300
|
|
10/15/2025
|
-1.15/-2.56%
|
44.85
|
44.90
|
43.30
|
43.70
|
44.07
|
43.70
|
1,419,300
|
|
10/14/2025
|
-0.75/-1.64%
|
46.00
|
46.65
|
44.80
|
44.85
|
45.76
|
44.85
|
1,160,000
|
|
10/13/2025
|
-0.45/-0.98%
|
45.30
|
46.00
|
45.10
|
45.60
|
45.36
|
45.60
|
793,400
|
|
10/10/2025
|
+0.20/+0.44%
|
45.90
|
46.45
|
45.90
|
46.05
|
46.14
|
46.05
|
465,700
|
|
10/9/2025
|
-0.50/-1.08%
|
46.50
|
46.50
|
45.75
|
45.85
|
46.15
|
45.85
|
627,200
|
|
10/8/2025
|
-0.25/-0.54%
|
47.40
|
47.70
|
45.90
|
46.35
|
46.79
|
46.35
|
899,100
|
|
10/7/2025
|
-0.90/-1.89%
|
47.65
|
47.70
|
46.60
|
46.60
|
47.03
|
46.60
|
402,400
|
|
10/6/2025
|
+2.50/+5.56%
|
45.00
|
47.90
|
45.00
|
47.50
|
46.85
|
47.50
|
1,087,200
|
|
10/3/2025
|
-0.90/-1.96%
|
45.90
|
45.90
|
44.80
|
45.00
|
45.05
|
45.00
|
855,900
|
|
10/2/2025
|
-0.60/-1.29%
|
46.70
|
46.70
|
45.80
|
45.90
|
46.23
|
45.90
|
377,500
|
|
10/1/2025
|
-0.35/-0.75%
|
47.15
|
47.30
|
46.50
|
46.50
|
46.91
|
46.50
|
348,600
|
|
9/30/2025
|
+0.45/+0.97%
|
46.25
|
46.85
|
45.60
|
46.85
|
46.35
|
46.85
|
677,500
|
|
9/29/2025
|
+0.05/+0.11%
|
46.35
|
46.55
|
45.60
|
46.40
|
46.05
|
46.40
|
659,200
|
|
9/26/2025
|
-0.85/-1.80%
|
47.50
|
47.50
|
46.30
|
46.35
|
46.69
|
46.35
|
557,800
|
|
9/25/2025
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.10
|
47.20
|
47.31
|
47.20
|
489,700
|
|
9/24/2025
|
+0.80/+1.72%
|
46.70
|
47.20
|
46.10
|
47.20
|
46.70
|
47.20
|
486,900
|
|
|