| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 | $42.99 | $43.40 | $42.77 | $43.04 | 910,737 |
September 30 2025 | $42.60 | $43.13 | $42.36 | $43.09 | 1,271,200 |
September 29 2025 | $44.12 | $44.12 | $41.93 | $42.77 | 1,712,542 |
September 26 2025 | $44.12 | $44.31 | $43.68 | $43.91 | 1,142,300 |
September 25 2025 | $44.83 | $45.07 | $43.99 | $44.11 | 1,495,500 |
September 24 2025 | $46.01 | $46.19 | $45.01 | $45.08 | 1,043,700 |
September 23 2025 | $45.90 | $46.64 | $45.62 | $45.64 | 868,700 |
September 22 2025 | $46.45 | $46.45 | $45.64 | $45.94 | 985,600 |
September 19 2025 | $47.05 | $47.05 | $46.00 | $46.31 | 1,544,200 |
September 18 2025 | $47.30 | $47.47 | $46.77 | $47.02 | 659,900 |
September 17 2025 | $47.48 | $48.37 | $47.15 | $47.39 | 805,700 |
September 16 2025 | $47.73 | $47.86 | $47.04 | $47.17 | 904,488 |
September 15 2025 | $48.39 | $49.76 | $47.64 | $47.72 | 1,690,472 |
September 12 2025 | $47.29 | $47.89 | $46.90 | $47.79 | 853,000 |
September 11 2025 | $45.95 | $47.23 | $45.75 | $47.21 | 884,100 |
September 10 2025 | $45.46 | $46.07 | $45.39 | $46.06 | 896,200 |
September 09 2025 | $46.16 | $46.18 | $45.54 | $45.70 | 849,700 |
September 08 2025 | $46.24 | $46.39 | $45.40 | $46.17 | 969,700 |
September 05 2025 | $45.72 | $46.46 | $45.52 | $46.22 | 1,251,800 |
September 04 2025 | $45.96 | $46.20 | $44.81 | $45.51 | 1,279,400 |
September 03 2025 | $46.58 | $46.74 | $45.77 | $45.94 | 817,800 |
September 02 2025 | $46.70 | $47.03 | $46.41 | $46.71 | 1,426,600 |
August 29 2025 | $46.85 | $47.29 | $46.71 | $47.25 | 1,733,000 |
August 28 2025 | $47.05 | $47.05 | $46.34 | $46.74 | 674,200 |
August 27 2025 | $46.50 | $47.15 | $46.47 | $46.78 | 638,500 |
