|
Closing price on 10/7/2025
|
|
Open |
31.65 |
High |
31.65 |
Low |
30.80 |
Volume |
310,300 |
Split-adjusted Price |
30.85 |
There is no data on 10/8/2025. Display data on 10/7/2025 instead.
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2025
|
-0.40 / -1.28%
|
31.65
|
31.65
|
30.80
|
30.85
|
31.16
|
30.85
|
310,300
|
|
10/6/2025
|
+0.75 / +2.46%
|
30.70
|
31.35
|
30.70
|
31.25
|
31.07
|
31.25
|
337,200
|
|
10/3/2025
|
-0.65 / -2.09%
|
31.40
|
31.40
|
30.40
|
30.50
|
30.54
|
30.50
|
588,200
|
|
10/2/2025
|
-0.35 / -1.11%
|
31.50
|
31.70
|
31.10
|
31.15
|
31.40
|
31.15
|
255,700
|
|
10/1/2025
|
0.00 / 0.00%
|
31.55
|
31.90
|
31.50
|
31.50
|
31.60
|
31.50
|
252,500
|
|
9/30/2025
|
-0.80 / -2.48%
|
32.30
|
32.30
|
31.10
|
31.50
|
31.59
|
31.50
|
763,500
|
|
9/29/2025
|
-0.55 / -1.67%
|
32.80
|
32.90
|
32.30
|
32.30
|
32.56
|
32.30
|
450,500
|
|
9/26/2025
|
-0.25 / -0.76%
|
33.35
|
33.35
|
32.80
|
32.85
|
32.97
|
32.85
|
298,700
|
|
9/25/2025
|
+0.20 / +0.61%
|
32.90
|
33.25
|
32.90
|
33.10
|
33.05
|
33.10
|
364,200
|
|
9/24/2025
|
+0.20 / +0.61%
|
32.75
|
32.90
|
32.60
|
32.90
|
32.70
|
32.90
|
261,700
|
|
9/23/2025
|
-0.05 / -0.15%
|
32.85
|
33.10
|
32.70
|
32.70
|
32.82
|
32.70
|
283,000
|
|
9/22/2025
|
-0.70 / -2.09%
|
33.70
|
33.70
|
32.50
|
32.75
|
32.81
|
32.75
|
810,300
|
|
9/19/2025
|
-0.35 / -1.04%
|
33.80
|
34.00
|
33.35
|
33.45
|
33.57
|
33.45
|
449,800
|
|
9/18/2025
|
-0.50 / -1.46%
|
34.50
|
34.55
|
33.70
|
33.80
|
33.94
|
33.80
|
464,700
|
|
9/17/2025
|
+0.70 / +2.08%
|
33.60
|
34.70
|
33.60
|
34.30
|
34.40
|
34.30
|
1,945,500
|
|
9/16/2025
|
-0.25 / -0.74%
|
34.30
|
34.30
|
33.60
|
33.60
|
33.88
|
33.60
|
517,600
|
|
9/15/2025
|
+0.55 / +1.65%
|
33.45
|
34.10
|
33.35
|
33.85
|
33.61
|
33.85
|
716,000
|
|
9/12/2025
|
+0.75 / +2.30%
|
32.80
|
33.50
|
32.60
|
33.30
|
33.06
|
33.30
|
676,400
|
|
9/11/2025
|
-0.20 / -0.61%
|
32.80
|
32.85
|
32.05
|
32.55
|
32.36
|
32.55
|
532,300
|
|
9/10/2025
|
-0.25 / -0.76%
|
33.00
|
33.30
|
32.75
|
32.75
|
32.88
|
32.75
|
379,800
|
|
9/9/2025
|
+0.20 / +0.61%
|
33.20
|
33.30
|
32.60
|
33.00
|
32.95
|
33.00
|
557,700
|
|
9/8/2025
|
-1.25 / -3.67%
|
33.80
|
34.10
|
32.80
|
32.80
|
33.32
|
32.80
|
1,082,800
|
|
9/5/2025
|
0.00 / 0.00%
|
34.25
|
34.60
|
34.00
|
34.05
|
34.27
|
34.05
|
1,196,500
|
|
9/4/2025
|
-0.20 / -0.58%
|
34.30
|
34.30
|
33.80
|
34.05
|
33.99
|
34.05
|
858,200
|
|
9/3/2025
|
+0.60 / +1.78%
|
33.40
|
34.80
|
33.40
|
34.25
|
34.17
|
34.25
|
747,200
|
|
8/29/2025
|
-0.10 / -0.30%
|
33.95
|
33.95
|
33.65
|
33.65
|
33.80
|
33.65
|
868,700
|
|
8/28/2025
|
+0.20 / +0.60%
|
33.85
|
34.00
|
33.60
|
33.75
|
33.77
|
33.75
|
400,300
|
|
8/27/2025
|
+0.05 / +0.15%
|
33.50
|
33.90
|
33.50
|
33.55
|
33.68
|
33.55
|
671,300
|
|
8/26/2025
|
+0.70 / +2.13%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.07
|
33.50
|
612,700
|
|
8/25/2025
|
-0.75 / -2.24%
|
33.65
|
33.80
|
32.80
|
32.80
|
33.30
|
32.80
|
604,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|