Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
-0.70/-1.60%
|
43.90
|
44.15
|
42.80
|
43.10
|
43.21
|
43.10
|
7,530,400
|
|
10/8/2025
|
+0.25/+0.57%
|
44.40
|
44.80
|
43.10
|
43.80
|
43.89
|
43.80
|
12,475,700
|
|
10/7/2025
|
-0.95/-2.13%
|
44.70
|
44.70
|
43.50
|
43.55
|
43.90
|
43.55
|
9,003,800
|
|
10/6/2025
|
+2.90/+6.97%
|
42.10
|
44.50
|
42.10
|
44.50
|
44.06
|
44.50
|
10,258,700
|
|
10/3/2025
|
-0.50/-1.19%
|
42.10
|
42.35
|
41.20
|
41.60
|
41.74
|
41.60
|
5,979,900
|
|
10/2/2025
|
-0.75/-1.75%
|
43.20
|
43.25
|
42.10
|
42.10
|
42.74
|
42.10
|
5,075,900
|
|
10/1/2025
|
-0.60/-1.38%
|
43.45
|
43.80
|
42.85
|
42.85
|
43.26
|
42.85
|
5,220,400
|
|
9/30/2025
|
-0.05/-0.11%
|
43.40
|
43.90
|
42.55
|
43.45
|
43.35
|
43.45
|
7,890,800
|
|
9/29/2025
|
+0.50/+1.16%
|
43.00
|
43.50
|
42.50
|
43.50
|
43.00
|
43.50
|
4,641,100
|
|
9/26/2025
|
-0.95/-2.16%
|
43.85
|
43.85
|
42.70
|
43.00
|
43.18
|
43.00
|
6,121,300
|
|
9/25/2025
|
+0.30/+0.69%
|
43.80
|
43.95
|
43.30
|
43.95
|
43.59
|
43.95
|
5,393,700
|
|
9/24/2025
|
+1.75/+4.18%
|
42.00
|
43.65
|
41.65
|
43.65
|
42.56
|
43.65
|
8,220,500
|
|
9/23/2025
|
+0.40/+0.96%
|
41.75
|
42.45
|
41.75
|
41.90
|
42.17
|
41.90
|
3,681,000
|
|
9/22/2025
|
-1.10/-2.58%
|
42.90
|
43.10
|
41.30
|
41.50
|
42.15
|
41.50
|
7,912,400
|
|
9/19/2025
|
-0.65/-1.50%
|
43.45
|
43.60
|
42.60
|
42.60
|
43.01
|
42.60
|
5,242,000
|
|
9/18/2025
|
+0.05/+0.12%
|
43.40
|
43.60
|
42.80
|
43.25
|
43.11
|
43.25
|
5,752,600
|
|
9/17/2025
|
-0.90/-2.04%
|
44.00
|
44.35
|
43.15
|
43.20
|
43.72
|
43.20
|
6,936,700
|
|
9/16/2025
|
-1.05/-2.33%
|
45.80
|
45.85
|
44.10
|
44.10
|
44.89
|
44.10
|
7,702,700
|
|
9/15/2025
|
+0.85/+1.92%
|
44.80
|
45.35
|
44.60
|
45.15
|
45.02
|
45.15
|
6,083,800
|
|
9/12/2025
|
-0.20/-0.45%
|
44.55
|
44.90
|
44.20
|
44.30
|
44.51
|
44.30
|
5,735,400
|
|
|