|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
-0.50/-0.80%
|
63.00
|
63.10
|
61.60
|
62.10
|
62.05
|
62.10
|
1,258,200
|
|
|
9/8/2025
|
-1.20/-1.88%
|
63.80
|
64.20
|
62.60
|
62.60
|
63.31
|
62.60
|
1,293,800
|
|
|
9/5/2025
|
-0.40/-0.62%
|
64.90
|
65.20
|
63.60
|
63.80
|
64.42
|
63.80
|
1,217,800
|
|
|
9/4/2025
|
+0.40/+0.63%
|
63.90
|
64.20
|
63.80
|
64.20
|
64.03
|
64.20
|
719,500
|
|
|
9/3/2025
|
0.00 / 0.00%
|
64.20
|
64.40
|
63.40
|
63.80
|
63.75
|
63.80
|
894,200
|
|
|
8/29/2025
|
-1.10/-1.69%
|
65.00
|
65.00
|
63.80
|
63.80
|
64.11
|
63.80
|
1,498,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.70
|
64.90
|
65.05
|
64.90
|
768,200
|
|
|
8/27/2025
|
-0.60/-0.86%
|
69.70
|
69.70
|
68.70
|
68.90
|
69.07
|
64.85
|
1,390,500
|
|
|
8/26/2025
|
+0.80/+1.16%
|
68.80
|
69.50
|
68.70
|
69.50
|
68.98
|
65.42
|
777,700
|
|
|
8/25/2025
|
+0.70/+1.03%
|
68.90
|
69.60
|
68.50
|
68.70
|
68.99
|
64.67
|
967,000
|
|
|
8/22/2025
|
-1.30/-1.88%
|
69.00
|
69.10
|
68.00
|
68.00
|
68.44
|
64.01
|
1,195,000
|
|
|
8/21/2025
|
+1.00/+1.46%
|
69.00
|
69.50
|
68.00
|
69.30
|
68.91
|
65.23
|
1,060,400
|
|
|
8/20/2025
|
-1.60/-2.29%
|
70.00
|
70.10
|
67.50
|
68.30
|
68.75
|
64.29
|
1,685,400
|
|
|
8/19/2025
|
-0.10/-0.14%
|
70.30
|
70.80
|
69.80
|
69.90
|
70.20
|
65.80
|
1,326,000
|
|
|
8/18/2025
|
+0.30/+0.43%
|
71.10
|
71.10
|
69.60
|
70.00
|
70.08
|
65.89
|
1,175,100
|
|
|
8/15/2025
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.40
|
69.70
|
70.26
|
65.61
|
1,676,700
|
|
|
8/14/2025
|
-0.30/-0.43%
|
70.20
|
70.30
|
69.20
|
69.70
|
69.54
|
65.61
|
1,225,100
|
|
|
8/13/2025
|
-0.50/-0.71%
|
70.60
|
70.90
|
69.30
|
70.00
|
69.85
|
65.89
|
1,887,300
|
|
|
8/12/2025
|
+0.10/+0.14%
|
70.40
|
71.30
|
70.00
|
70.50
|
70.58
|
66.36
|
1,692,600
|
|
|
8/11/2025
|
+0.20/+0.28%
|
70.30
|
71.20
|
70.10
|
70.40
|
70.44
|
66.27
|
1,228,900
|
|
|