Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2025
|
-0.45/-1.09%
|
41.60
|
41.65
|
39.00
|
40.90
|
39.95
|
40.90
|
3,002,100
|
|
10/21/2025
|
-0.45/-1.08%
|
41.80
|
42.00
|
40.00
|
41.35
|
40.92
|
41.35
|
3,767,000
|
|
10/20/2025
|
-3.10/-6.90%
|
44.50
|
46.70
|
41.80
|
41.80
|
44.28
|
41.80
|
5,517,400
|
|
10/17/2025
|
+0.40/+0.90%
|
45.35
|
46.50
|
44.50
|
44.90
|
45.30
|
44.90
|
3,805,100
|
|
10/16/2025
|
+0.50/+1.14%
|
44.70
|
45.60
|
44.05
|
44.50
|
44.84
|
44.50
|
2,776,200
|
|
10/15/2025
|
+0.30/+0.69%
|
43.85
|
44.40
|
43.40
|
44.00
|
43.90
|
44.00
|
2,645,300
|
|
10/14/2025
|
-1.10/-2.46%
|
46.00
|
46.00
|
43.45
|
43.70
|
44.79
|
43.70
|
4,813,000
|
|
10/13/2025
|
+2.25/+5.29%
|
42.00
|
44.80
|
41.65
|
44.80
|
43.18
|
44.80
|
4,709,000
|
|
10/10/2025
|
+0.35/+0.83%
|
42.30
|
43.30
|
42.25
|
42.55
|
42.82
|
42.55
|
2,830,800
|
|
10/9/2025
|
+0.40/+0.96%
|
42.20
|
42.20
|
41.60
|
42.20
|
41.94
|
42.20
|
1,490,600
|
|
10/8/2025
|
-0.30/-0.71%
|
43.50
|
43.55
|
41.50
|
41.80
|
42.45
|
41.80
|
3,249,600
|
|
10/7/2025
|
+0.60/+1.45%
|
41.50
|
42.50
|
41.50
|
42.10
|
42.11
|
42.10
|
3,531,400
|
|
10/6/2025
|
+2.70/+6.96%
|
39.90
|
41.50
|
38.90
|
41.50
|
41.19
|
41.50
|
2,841,000
|
|
10/3/2025
|
-0.70/-1.77%
|
39.00
|
39.55
|
38.60
|
38.80
|
38.97
|
38.80
|
2,211,900
|
|
10/2/2025
|
-1.50/-3.66%
|
41.50
|
41.50
|
39.10
|
39.50
|
40.43
|
39.50
|
1,685,300
|
|
10/1/2025
|
-0.50/-1.20%
|
41.60
|
42.30
|
41.00
|
41.00
|
41.59
|
41.00
|
1,537,200
|
|
9/30/2025
|
-0.20/-0.48%
|
41.75
|
41.85
|
40.30
|
41.50
|
41.15
|
41.50
|
2,527,500
|
|
9/29/2025
|
+1.35/+3.35%
|
40.50
|
42.00
|
40.10
|
41.70
|
41.42
|
41.70
|
2,917,200
|
|
9/26/2025
|
-0.85/-2.06%
|
41.35
|
41.35
|
40.10
|
40.35
|
40.70
|
40.35
|
1,761,100
|
|
9/25/2025
|
+1.50/+3.78%
|
39.85
|
41.50
|
39.80
|
41.20
|
40.68
|
41.20
|
3,448,400
|
|
|