|
Closing price on 10/30/2025
|
|
| Open |
31.25 |
| High |
31.80 |
| Low |
31.00 |
| Volume |
583,700 |
| Split-adjusted Price |
31.50 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
+0.25 / +0.80%
|
31.25
|
31.80
|
31.00
|
31.50
|
31.44
|
31.50
|
583,700
|
|
|
10/29/2025
|
+0.25 / +0.81%
|
31.30
|
31.80
|
31.10
|
31.25
|
31.40
|
31.25
|
651,000
|
|
|
10/28/2025
|
+1.90 / +6.53%
|
29.10
|
31.00
|
29.10
|
31.00
|
30.14
|
31.00
|
1,444,800
|
|
|
10/27/2025
|
+0.30 / +1.04%
|
29.30
|
29.45
|
28.80
|
29.10
|
29.19
|
29.10
|
318,000
|
|
|
10/24/2025
|
-0.30 / -1.03%
|
28.85
|
29.30
|
28.65
|
28.80
|
28.90
|
28.80
|
872,100
|
|
|
10/23/2025
|
-0.50 / -1.69%
|
29.30
|
29.80
|
29.05
|
29.10
|
29.46
|
29.10
|
237,100
|
|
|
10/22/2025
|
+0.70 / +2.42%
|
29.20
|
30.05
|
29.00
|
29.60
|
29.43
|
29.60
|
457,900
|
|
|
10/21/2025
|
+0.70 / +2.48%
|
29.00
|
29.00
|
28.10
|
28.90
|
28.62
|
28.90
|
644,400
|
|
|
10/20/2025
|
-2.10 / -6.93%
|
30.45
|
30.45
|
28.20
|
28.20
|
29.49
|
28.20
|
959,500
|
|
|
10/17/2025
|
+0.20 / +0.66%
|
30.30
|
30.95
|
30.05
|
30.30
|
30.38
|
30.30
|
439,200
|
|
|
10/16/2025
|
-0.40 / -1.31%
|
30.65
|
30.65
|
30.05
|
30.10
|
30.22
|
30.10
|
1,010,700
|
|
|
10/15/2025
|
-0.50 / -1.61%
|
31.10
|
31.20
|
30.40
|
30.50
|
30.70
|
30.50
|
654,000
|
|
|
10/14/2025
|
-0.50 / -1.59%
|
31.65
|
31.70
|
30.80
|
31.00
|
31.31
|
31.00
|
566,800
|
|
|
10/13/2025
|
+0.35 / +1.12%
|
30.70
|
32.50
|
30.70
|
31.50
|
31.61
|
31.50
|
710,200
|
|
|
10/10/2025
|
+0.15 / +0.48%
|
31.00
|
31.35
|
31.00
|
31.15
|
31.19
|
31.15
|
463,600
|
|
|
10/9/2025
|
-0.10 / -0.32%
|
31.10
|
31.30
|
30.75
|
31.00
|
30.94
|
31.00
|
374,300
|
|
|
10/8/2025
|
+0.25 / +0.81%
|
31.45
|
31.45
|
30.80
|
31.10
|
30.95
|
31.10
|
291,600
|
|
|
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
|
|
|