Verizon Communications Inc. (VZ) Price History
Daily open, high, low, close and volume for Verizon Communications Inc. (VZ) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $42.83 | $43.40 | $40.81 | $41.65 | 95,070,900 |
| 2026-10-08 | $46.06 | $46.55 | $45.72 | $46.35 | 22,781,500 |
| 2026-10-07 | $46.27 | $46.58 | $45.75 | $45.77 | 15,893,000 |
| 2026-10-06 | $45.97 | $45.98 | $45.29 | $45.98 | 21,486,900 |
| 2026-10-05 | $45.94 | $46.02 | $45.46 | $45.85 | 22,510,900 |
| 2026-10-02 | $46.05 | $46.39 | $45.79 | $45.92 | 19,763,100 |
| 2026-10-01 | $45.86 | $46.20 | $45.79 | $45.98 | 22,383,700 |
| 2026-09-30 | $46.09 | $46.34 | $45.73 | $45.87 | 19,960,700 |
| 2026-09-29 | $46.56 | $46.91 | $45.98 | $45.98 | 19,114,200 |
| 2026-09-28 | $47.04 | $47.10 | $46.43 | $46.68 | 16,944,000 |
| 2026-09-25 | $47.23 | $47.31 | $46.90 | $47.08 | 13,417,600 |
| 2026-09-24 | $46.92 | $47.77 | $46.92 | $47.32 | 21,038,900 |
| 2026-09-23 | $46.60 | $47.11 | $46.16 | $46.52 | 20,933,700 |
| 2026-09-22 | $47.78 | $47.79 | $46.17 | $46.45 | 32,681,100 |
| 2026-09-21 | $48.18 | $48.35 | $47.56 | $47.68 | 19,992,500 |
| 2026-09-18 | $47.50 | $48.19 | $47.20 | $48.09 | 45,527,600 |
| 2026-09-17 | $49.90 | $49.99 | $48.32 | $48.33 | 28,685,200 |
| 2026-09-16 | $51.25 | $51.56 | $49.33 | $49.76 | 24,326,800 |
| 2026-09-15 | $51.11 | $51.67 | $51.11 | $51.45 | 18,718,100 |
| 2026-09-14 | $50.94 | $51.49 | $50.92 | $51.29 | 18,116,700 |
| 2026-09-11 | $50.30 | $50.82 | $50.22 | $50.61 | 16,456,300 |
| 2026-09-10 | $50.01 | $50.61 | $49.78 | $49.97 | 18,475,800 |
| 2026-09-09 | $50.19 | $50.29 | $48.82 | $49.74 | 22,574,700 |
| 2026-09-08 | $49.98 | $50.65 | $49.77 | $50.41 | 16,036,300 |
| 2026-09-04 | $50.55 | $50.71 | $50.08 | $50.14 | 13,418,500 |
| 2026-09-03 | $50.61 | $50.82 | $50.15 | $50.59 | 17,998,500 |
| 2026-09-02 | $50.50 | $50.84 | $50.15 | $50.22 | 18,674,600 |
| 2026-09-01 | $50.50 | $50.93 | $50.24 | $50.30 | 20,187,700 |
| 2026-08-31 | $50.06 | $50.54 | $49.91 | $50.02 | 21,403,000 |
| 2026-08-28 | $49.55 | $50.33 | $49.54 | $50.10 | 15,790,100 |
| 2026-08-27 | $49.56 | $49.90 | $49.12 | $49.43 | 16,389,700 |
| 2026-08-26 | $50.31 | $50.78 | $50.08 | $50.19 | 20,720,800 |
| 2026-08-25 | $50.00 | $50.33 | $49.79 | $50.25 | 21,337,600 |
| 2026-08-24 | $49.49 | $50.28 | $49.36 | $50.15 | 19,498,700 |
| 2026-08-21 | $49.37 | $49.72 | $49.17 | $49.45 | 15,078,100 |
| 2026-08-20 | $49.28 | $49.59 | $49.14 | $49.19 | 12,546,300 |
| 2026-08-19 | $48.60 | $49.60 | $48.59 | $49.36 | 17,796,000 |
| 2026-08-18 | $48.57 | $49.01 | $48.41 | $48.54 | 14,376,300 |
| 2026-08-17 | $48.24 | $48.68 | $48.00 | $48.06 | 14,466,200 |
| 2026-08-14 | $48.46 | $48.61 | $48.19 | $48.48 | 15,062,300 |
| 2026-08-13 | $47.03 | $48.24 | $47.00 | $48.22 | 17,937,300 |
| 2026-08-12 | $46.89 | $47.08 | $46.61 | $46.98 | 12,120,500 |
| 2026-08-11 | $46.90 | $47.45 | $46.80 | $47.27 | 13,314,600 |
| 2026-08-10 | $46.74 | $47.12 | $46.10 | $47.03 | 15,462,500 |
| 2026-08-07 | $46.34 | $47.06 | $46.09 | $47.06 | 20,545,000 |
| 2026-08-06 | $47.20 | $47.48 | $46.58 | $46.99 | 24,297,000 |
| 2026-08-05 | $46.00 | $46.91 | $45.09 | $46.47 | 39,580,600 |
| 2026-08-04 | $47.00 | $47.08 | $46.06 | $46.88 | 23,748,600 |
| 2026-08-03 | $47.32 | $47.81 | $47.15 | $47.36 | 23,007,900 |
| 2026-07-31 | $45.90 | $46.91 | $45.47 | $46.81 | 28,291,300 |
| 2026-07-30 | $46.40 | $47.09 | $45.73 | $46.11 | 20,937,900 |
| 2026-07-29 | $48.48 | $48.54 | $45.70 | $47.22 | 41,396,200 |
| 2026-07-28 | $47.85 | $49.01 | $47.80 | $48.19 | 29,692,600 |
| 2026-07-27 | $46.38 | $47.56 | $46.32 | $47.32 | 30,409,500 |
| 2026-07-24 | $44.08 | $46.44 | $43.73 | $46.38 | 40,755,200 |
| 2026-07-23 | $44.16 | $44.58 | $43.78 | $43.82 | 28,013,500 |
| 2026-07-22 | $45.04 | $45.12 | $44.16 | $44.29 | 23,734,300 |
| 2026-07-21 | $43.25 | $43.87 | $42.89 | $43.78 | 20,340,100 |
| 2026-07-20 | $43.28 | $43.66 | $43.14 | $43.50 | 21,344,400 |
| 2026-07-17 | $44.64 | $45.02 | $43.27 | $43.59 | 31,014,400 |
| 2026-07-16 | $43.00 | $44.22 | $42.89 | $43.88 | 25,260,300 |
| 2026-07-15 | $42.27 | $43.34 | $42.21 | $42.83 | 23,029,200 |
| 2026-07-14 | $42.64 | $42.81 | $42.21 | $42.47 | 17,515,400 |
| 2026-07-13 | $42.66 | $42.85 | $42.35 | $42.68 | 24,782,000 |
| 2026-07-10 | $41.61 | $42.44 | $41.34 | $42.12 | 27,705,400 |
| 2026-07-09 | $42.20 | $42.34 | $41.66 | $42.24 | 28,215,800 |
| 2026-07-08 | $42.48 | $43.24 | $42.25 | $42.45 | 23,082,100 |
| 2026-07-07 | $42.70 | $43.50 | $42.42 | $42.59 | 34,682,400 |
| 2026-07-06 | $42.90 | $43.16 | $41.63 | $42.07 | 55,342,900 |
| 2026-07-02 | $42.24 | $43.08 | $40.76 | $42.56 | 59,019,100 |
| 2026-07-01 | $42.39 | $42.80 | $41.49 | $41.99 | 57,139,600 |
| 2026-06-30 | $44.22 | $44.36 | $42.00 | $42.34 | 60,542,600 |
| 2026-06-29 | $45.57 | $45.85 | $42.78 | $44.10 | 55,387,600 |
| 2026-06-26 | $46.20 | $46.59 | $46.00 | $46.54 | 38,132,700 |
| 2026-06-25 | $45.54 | $46.26 | $45.33 | $46.07 | 17,584,000 |
| 2026-06-24 | $46.46 | $46.80 | $45.43 | $45.68 | 25,280,100 |
| 2026-06-23 | $45.71 | $46.85 | $45.40 | $46.73 | 23,019,100 |
| 2026-06-22 | $45.37 | $45.89 | $45.15 | $45.36 | 19,293,000 |
| 2026-06-18 | $45.79 | $46.06 | $45.36 | $45.37 | 66,305,300 |
| 2026-06-17 | $46.51 | $46.61 | $45.23 | $45.84 | 33,481,500 |
| 2026-06-16 | $47.10 | $47.40 | $46.31 | $46.73 | 20,698,400 |
| 2026-06-15 | $47.32 | $47.75 | $47.02 | $47.07 | 24,208,500 |
| 2026-06-12 | $47.41 | $48.21 | $47.00 | $48.11 | 21,956,900 |
| 2026-06-11 | $47.35 | $48.06 | $46.90 | $46.94 | 26,889,400 |
| 2026-06-10 | $46.46 | $47.03 | $45.95 | $46.95 | 25,239,500 |
| 2026-06-09 | $45.29 | $46.09 | $44.79 | $45.78 | 24,758,100 |
| 2026-06-08 | $45.30 | $45.83 | $45.10 | $45.44 | 18,994,700 |
| 2026-06-05 | $45.24 | $46.11 | $45.00 | $45.37 | 23,121,400 |
| 2026-06-04 | $47.14 | $47.34 | $44.30 | $44.87 | 33,072,500 |
| 2026-06-03 | $47.45 | $47.55 | $46.14 | $46.65 | 27,861,900 |
| 2026-06-02 | $47.78 | $48.14 | $47.27 | $47.87 | 14,902,900 |
| 2026-06-01 | $47.50 | $48.04 | $47.47 | $47.73 | 14,647,700 |
| 2026-05-29 | $48.06 | $48.16 | $47.34 | $47.81 | 40,404,700 |
| 2026-05-28 | $48.48 | $48.49 | $47.77 | $48.01 | 20,714,100 |
| 2026-05-27 | $48.43 | $48.96 | $48.12 | $48.24 | 15,109,800 |
| 2026-05-26 | $48.29 | $48.69 | $47.86 | $48.49 | 23,013,700 |
| 2026-05-22 | $48.50 | $48.52 | $48.05 | $48.35 | 14,717,700 |
| 2026-05-21 | $47.61 | $48.28 | $47.38 | $48.27 | 15,841,900 |
| 2026-05-20 | $47.73 | $48.09 | $47.49 | $47.82 | 16,714,600 |
| 2026-05-19 | $46.81 | $47.79 | $46.79 | $47.74 | 24,593,800 |
| 2026-05-18 | $46.60 | $47.02 | $45.81 | $46.76 | 25,427,400 |
| 2026-05-15 | $47.48 | $47.49 | $46.34 | $46.37 | 23,356,600 |
| 2026-05-14 | $47.46 | $47.50 | $46.91 | $47.06 | 16,585,100 |
| 2026-05-13 | $47.89 | $48.28 | $47.17 | $47.21 | 21,212,800 |
| 2026-05-12 | $47.70 | $48.18 | $47.27 | $47.93 | 18,131,900 |
| 2026-05-11 | $47.50 | $47.99 | $46.97 | $47.23 | 18,560,100 |
| 2026-05-08 | $47.21 | $47.46 | $46.95 | $47.22 | 16,349,800 |
| 2026-05-07 | $47.23 | $47.65 | $47.06 | $47.09 | 18,839,600 |
| 2026-05-06 | $47.17 | $47.61 | $46.91 | $47.44 | 19,336,400 |
| 2026-05-05 | $47.54 | $47.79 | $47.20 | $47.34 | 15,148,100 |
| 2026-05-04 | $47.82 | $47.88 | $47.33 | $47.57 | 18,080,100 |
| 2026-05-01 | $48.29 | $48.49 | $47.81 | $48.11 | 24,123,000 |
| 2026-04-30 | $46.86 | $48.05 | $46.83 | $48.03 | 34,708,800 |
| 2026-04-29 | $47.18 | $47.53 | $46.26 | $46.61 | 24,195,700 |
| 2026-04-28 | $47.99 | $48.18 | $46.60 | $47.24 | 28,369,800 |
| 2026-04-27 | $47.43 | $48.65 | $46.74 | $47.10 | 37,920,100 |
| 2026-04-24 | $47.06 | $47.34 | $46.38 | $46.38 | 26,602,300 |
| 2026-04-23 | $46.48 | $47.52 | $46.30 | $47.22 | 22,750,200 |
| 2026-04-22 | $45.88 | $46.15 | $45.17 | $45.98 | 22,129,500 |
| 2026-04-21 | $46.52 | $47.02 | $46.13 | $46.27 | 28,978,400 |
| 2026-04-20 | $46.59 | $46.97 | $46.26 | $46.44 | 16,608,100 |
| 2026-04-17 | $46.11 | $46.89 | $46.08 | $46.55 | 20,004,700 |
| 2026-04-16 | $45.23 | $46.86 | $45.04 | $46.78 | 26,004,100 |
| 2026-04-15 | $45.33 | $45.39 | $44.93 | $45.03 | 26,230,300 |
| 2026-04-14 | $44.77 | $45.48 | $44.27 | $45.48 | 31,187,400 |
| 2026-04-13 | $46.09 | $46.09 | $45.04 | $45.42 | 32,920,900 |
| 2026-04-10 | $47.09 | $47.10 | $45.95 | $46.04 | 25,248,600 |
| 2026-04-09 | $47.81 | $48.17 | $47.26 | $47.78 | 29,376,900 |
| 2026-04-08 | $47.88 | $48.16 | $47.12 | $48.04 | 34,143,200 |
| 2026-04-07 | $49.10 | $49.23 | $48.53 | $48.62 | 21,945,900 |
| 2026-04-06 | $49.40 | $49.73 | $49.03 | $49.15 | 17,542,700 |
| 2026-04-02 | $49.81 | $49.90 | $49.28 | $49.40 | 22,737,800 |
| 2026-04-01 | $50.07 | $50.17 | $49.17 | $49.39 | 28,398,900 |
| 2026-03-31 | $50.55 | $50.55 | $49.74 | $50.20 | 30,514,900 |
| 2026-03-30 | $50.87 | $50.92 | $50.15 | $50.30 | 23,797,600 |
| 2026-03-27 | $51.00 | $51.45 | $50.28 | $50.31 | 26,273,400 |
| 2026-03-26 | $50.57 | $51.25 | $50.43 | $50.74 | 24,423,300 |
| 2026-03-25 | $50.65 | $50.83 | $50.29 | $50.37 | 21,920,200 |
| 2026-03-24 | $50.55 | $51.68 | $50.48 | $50.91 | 20,264,600 |
| 2026-03-23 | $50.04 | $50.75 | $49.62 | $50.58 | 26,390,300 |
| 2026-03-20 | $49.74 | $50.46 | $49.49 | $49.98 | 67,321,800 |
| 2026-03-19 | $49.59 | $50.29 | $48.91 | $49.48 | 31,234,700 |
| 2026-03-18 | $50.37 | $50.48 | $49.38 | $49.59 | 32,972,500 |
| 2026-03-17 | $51.30 | $51.30 | $50.36 | $50.52 | 23,765,200 |
| 2026-03-16 | $51.36 | $51.46 | $50.75 | $50.97 | 20,017,500 |
| 2026-03-13 | $50.95 | $51.67 | $50.95 | $51.38 | 21,780,900 |
| 2026-03-12 | $50.45 | $50.95 | $49.81 | $50.63 | 26,296,100 |
| 2026-03-11 | $50.88 | $50.88 | $50.06 | $50.68 | 21,554,200 |
| 2026-03-10 | $50.31 | $50.82 | $50.02 | $50.71 | 20,031,300 |
| 2026-03-09 | $51.00 | $51.10 | $50.36 | $50.45 | 29,057,400 |
| 2026-03-06 | $51.09 | $51.25 | $50.41 | $51.12 | 23,562,600 |
| 2026-03-05 | $50.97 | $51.32 | $50.34 | $51.18 | 27,534,300 |
| 2026-03-04 | $50.41 | $51.41 | $50.15 | $51.20 | 22,816,000 |
| 2026-03-03 | $49.73 | $51.10 | $49.37 | $50.87 | 31,586,900 |
| 2026-03-02 | $49.98 | $50.26 | $49.63 | $49.98 | 23,725,700 |
| 2026-02-27 | $49.36 | $50.15 | $49.23 | $50.14 | 34,693,500 |
| 2026-02-26 | $49.26 | $49.49 | $48.87 | $48.89 | 23,662,600 |
| 2026-02-25 | $49.65 | $49.85 | $49.17 | $49.23 | 21,693,000 |
| 2026-02-24 | $49.78 | $50.08 | $49.39 | $49.86 | 23,816,700 |
| 2026-02-23 | $49.35 | $50.48 | $49.25 | $49.68 | 30,113,000 |
| 2026-02-20 | $49.03 | $49.34 | $48.53 | $49.25 | 25,456,700 |
| 2026-02-19 | $48.89 | $49.15 | $48.49 | $48.64 | 26,530,600 |
| 2026-02-18 | $48.64 | $48.95 | $47.83 | $48.05 | 29,318,100 |
| 2026-02-17 | $49.30 | $49.50 | $48.78 | $48.93 | 24,327,500 |
| 2026-02-13 | $49.16 | $49.43 | $48.63 | $49.01 | 31,998,500 |
| 2026-02-12 | $48.90 | $50.24 | $48.90 | $49.46 | 56,131,100 |
| 2026-02-11 | $47.18 | $49.14 | $47.17 | $48.97 | 48,933,100 |
| 2026-02-10 | $47.02 | $47.79 | $46.77 | $47.39 | 32,147,000 |
| 2026-02-09 | $46.16 | $47.07 | $45.82 | $47.02 | 26,954,800 |
| 2026-02-06 | $46.97 | $47.25 | $46.06 | $46.31 | 36,094,600 |
| 2026-02-05 | $47.21 | $47.58 | $46.65 | $47.10 | 42,866,500 |
| 2026-02-04 | $46.78 | $47.55 | $46.17 | $47.01 | 46,213,100 |
| 2026-02-03 | $44.64 | $46.76 | $44.50 | $46.25 | 60,299,100 |
| 2026-02-02 | $44.58 | $45.48 | $43.88 | $44.61 | 64,539,400 |
| 2026-01-30 | $42.01 | $44.63 | $41.38 | $44.52 | 123,584,700 |
| 2026-01-29 | $39.58 | $40.30 | $39.48 | $39.81 | 44,347,500 |
| 2026-01-28 | $39.41 | $39.86 | $39.36 | $39.41 | 24,412,500 |
| 2026-01-27 | $39.66 | $39.68 | $39.19 | $39.32 | 26,108,800 |
| 2026-01-26 | $39.68 | $39.80 | $39.53 | $39.62 | 21,081,800 |
| 2026-01-23 | $39.45 | $39.56 | $39.06 | $39.52 | 21,849,400 |
| 2026-01-22 | $39.32 | $39.69 | $39.25 | $39.48 | 18,880,500 |
| 2026-01-21 | $39.10 | $39.32 | $38.96 | $39.24 | 21,158,800 |
| 2026-01-20 | $38.89 | $39.22 | $38.68 | $39.08 | 30,650,900 |
| 2026-01-16 | $39.10 | $39.35 | $38.90 | $38.91 | 38,980,200 |
| 2026-01-15 | $39.83 | $39.86 | $39.24 | $39.36 | 26,483,000 |
| 2026-01-14 | $39.12 | $39.85 | $39.10 | $39.83 | 25,714,700 |
| 2026-01-13 | $39.84 | $39.92 | $38.80 | $39.01 | 37,255,500 |
| 2026-01-12 | $39.82 | $40.06 | $39.51 | $39.84 | 31,259,300 |
| 2026-01-09 | $40.57 | $40.76 | $40.29 | $40.46 | 32,108,600 |
| 2026-01-08 | $40.17 | $40.73 | $40.06 | $40.57 | 28,103,000 |
| 2026-01-07 | $40.55 | $40.80 | $39.99 | $40.13 | 26,834,100 |
| 2026-01-06 | $40.34 | $40.46 | $39.99 | $40.30 | 32,758,400 |
| 2026-01-05 | $40.43 | $40.52 | $39.83 | $40.23 | 43,091,700 |
| 2026-01-02 | $40.77 | $40.90 | $40.30 | $40.52 | 30,856,800 |
| 2025-12-31 | $40.71 | $40.96 | $40.67 | $40.73 | 17,454,800 |
| 2025-12-30 | $40.48 | $40.77 | $40.42 | $40.70 | 15,581,300 |
| 2025-12-29 | $40.51 | $40.70 | $40.38 | $40.48 | 16,846,700 |
| 2025-12-26 | $40.27 | $40.54 | $40.27 | $40.48 | 11,875,400 |
| 2025-12-24 | $39.93 | $40.34 | $39.89 | $40.32 | 7,949,500 |
| 2025-12-23 | $40.00 | $40.20 | $39.87 | $39.92 | 19,761,800 |
| 2025-12-22 | $39.72 | $40.06 | $39.66 | $39.98 | 21,111,600 |
| 2025-12-19 | $40.14 | $40.24 | $39.81 | $39.82 | 53,345,100 |
| 2025-12-18 | $40.78 | $40.91 | $40.39 | $40.41 | 18,822,600 |
| 2025-12-17 | $40.78 | $40.90 | $40.47 | $40.88 | 22,316,100 |
| 2025-12-16 | $40.90 | $41.00 | $40.65 | $40.75 | 22,709,800 |
| 2025-12-15 | $40.90 | $41.31 | $40.80 | $40.80 | 34,725,800 |
| 2025-12-12 | $40.22 | $40.98 | $40.10 | $40.89 | 20,600,000 |
| 2025-12-11 | $40.00 | $40.55 | $39.97 | $40.22 | 21,895,000 |
| 2025-12-10 | $40.20 | $40.26 | $39.68 | $39.92 | 40,053,400 |
| 2025-12-09 | $41.23 | $41.48 | $40.11 | $40.14 | 31,770,600 |
| 2025-12-08 | $41.75 | $41.75 | $40.92 | $41.30 | 22,932,000 |
| 2025-12-05 | $41.26 | $42.06 | $41.24 | $41.69 | 27,802,700 |
| 2025-12-04 | $40.86 | $41.35 | $40.67 | $41.26 | 28,382,300 |
| 2025-12-03 | $40.74 | $41.32 | $40.66 | $40.67 | 19,910,700 |
| 2025-12-02 | $40.75 | $40.76 | $40.36 | $40.61 | 23,194,100 |
| 2025-12-01 | $40.96 | $41.09 | $40.68 | $40.74 | 19,655,900 |
| 2025-11-28 | $40.82 | $41.13 | $40.71 | $41.11 | 9,926,300 |
| 2025-11-26 | $40.59 | $40.97 | $40.56 | $40.88 | 15,186,100 |
| 2025-11-25 | $40.59 | $40.80 | $40.41 | $40.59 | 24,375,300 |
| 2025-11-24 | $41.35 | $41.46 | $40.15 | $40.21 | 44,805,100 |
| 2025-11-21 | $40.67 | $41.61 | $40.42 | $41.23 | 32,037,600 |
| 2025-11-20 | $41.15 | $41.44 | $40.65 | $40.76 | 32,173,600 |
| 2025-11-19 | $41.50 | $41.61 | $40.94 | $41.19 | 21,895,000 |
| 2025-11-18 | $41.03 | $41.50 | $40.99 | $41.48 | 24,067,500 |
| 2025-11-17 | $41.06 | $41.28 | $40.88 | $41.01 | 21,620,800 |
| 2025-11-14 | $41.32 | $41.42 | $40.65 | $41.06 | 29,368,500 |
| 2025-11-13 | $40.84 | $41.73 | $40.74 | $41.11 | 30,487,400 |
| 2025-11-12 | $40.78 | $40.96 | $40.74 | $40.80 | 17,834,000 |
| 2025-11-11 | $40.05 | $40.78 | $40.04 | $40.70 | 25,360,900 |
| 2025-11-10 | $39.90 | $40.15 | $39.57 | $39.85 | 22,414,400 |
| 2025-11-07 | $39.94 | $40.32 | $39.66 | $40.03 | 28,389,500 |
| 2025-11-06 | $39.52 | $39.89 | $39.38 | $39.82 | 30,949,700 |
| 2025-11-05 | $39.33 | $39.77 | $39.26 | $39.69 | 22,947,100 |
| 2025-11-04 | $39.57 | $39.67 | $39.17 | $39.32 | 33,632,800 |
| 2025-11-03 | $39.51 | $39.61 | $38.84 | $39.47 | 39,851,100 |
| 2025-10-31 | $38.98 | $39.96 | $38.78 | $39.74 | 52,181,800 |
| 2025-10-30 | $40.02 | $40.19 | $38.77 | $38.96 | 47,371,000 |
| 2025-10-29 | $40.93 | $41.32 | $39.67 | $40.21 | 53,730,200 |
| 2025-10-28 | $39.15 | $39.52 | $38.95 | $39.32 | 30,719,200 |
| 2025-10-27 | $38.81 | $39.29 | $38.77 | $39.23 | 27,487,200 |
| 2025-10-24 | $38.60 | $38.92 | $38.54 | $38.82 | 27,485,700 |
| 2025-10-23 | $39.79 | $39.86 | $38.39 | $38.40 | 52,663,600 |
| 2025-10-22 | $39.57 | $40.21 | $38.92 | $39.80 | 31,009,500 |
| 2025-10-21 | $40.63 | $40.78 | $40.13 | $40.30 | 29,881,700 |
| 2025-10-20 | $40.70 | $40.87 | $40.35 | $40.80 | 28,079,200 |
| 2025-10-17 | $40.50 | $40.66 | $40.21 | $40.55 | 20,523,500 |
| 2025-10-16 | $40.42 | $40.57 | $40.18 | $40.36 | 16,751,200 |
| 2025-10-15 | $40.42 | $40.56 | $40.24 | $40.38 | 18,233,200 |
| 2025-10-14 | $39.80 | $40.58 | $39.76 | $40.55 | 22,346,100 |
| 2025-10-13 | $39.75 | $40.16 | $39.41 | $39.75 | 26,453,700 |
| 2025-10-10 | $40.25 | $40.61 | $39.82 | $39.85 | 38,107,700 |