Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
+0.25/+0.54%
|
46.30
|
47.40
|
46.30
|
46.65
|
46.88
|
46.65
|
1,217,800
|
|
9/11/2025
|
+0.15/+0.32%
|
46.40
|
46.50
|
45.70
|
46.40
|
46.06
|
46.40
|
799,600
|
|
9/10/2025
|
-0.05/-0.11%
|
46.50
|
46.60
|
46.15
|
46.25
|
46.37
|
46.25
|
592,700
|
|
9/9/2025
|
-0.50/-1.07%
|
46.75
|
46.80
|
46.20
|
46.30
|
46.42
|
46.30
|
952,200
|
|
9/8/2025
|
-0.50/-1.06%
|
47.50
|
47.55
|
46.75
|
46.80
|
47.12
|
46.80
|
955,100
|
|
9/5/2025
|
+0.20/+0.42%
|
47.25
|
47.50
|
47.10
|
47.30
|
47.36
|
47.30
|
1,336,400
|
|
9/4/2025
|
+0.75/+1.62%
|
46.50
|
47.20
|
46.35
|
47.10
|
46.87
|
47.10
|
1,099,000
|
|
9/3/2025
|
-0.20/-0.43%
|
46.60
|
46.60
|
46.25
|
46.35
|
46.44
|
46.35
|
652,900
|
|
8/29/2025
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.55
|
46.55
|
46.74
|
46.55
|
874,100
|
|
8/28/2025
|
+0.55/+1.20%
|
46.00
|
46.65
|
46.00
|
46.55
|
46.31
|
46.55
|
639,500
|
|
8/27/2025
|
+0.10/+0.22%
|
46.10
|
46.30
|
45.85
|
46.00
|
46.02
|
46.00
|
1,275,900
|
|
8/26/2025
|
+0.30/+0.66%
|
45.60
|
45.90
|
45.45
|
45.90
|
45.71
|
45.90
|
810,900
|
|
8/25/2025
|
-0.20/-0.44%
|
45.80
|
46.00
|
45.50
|
45.60
|
45.68
|
45.60
|
1,056,900
|
|
8/22/2025
|
-0.80/-1.72%
|
46.50
|
46.60
|
45.70
|
45.80
|
46.01
|
45.80
|
1,961,600
|
|
8/21/2025
|
-0.15/-0.32%
|
46.55
|
46.90
|
46.30
|
46.60
|
46.56
|
46.60
|
1,496,200
|
|
8/20/2025
|
-0.40/-0.85%
|
47.15
|
47.15
|
46.55
|
46.75
|
46.83
|
46.75
|
1,326,700
|
|
8/19/2025
|
0.00 / 0.00%
|
47.25
|
47.35
|
47.05
|
47.15
|
47.16
|
47.15
|
1,112,500
|
|
8/18/2025
|
-0.35/-0.74%
|
47.55
|
47.75
|
47.15
|
47.15
|
47.41
|
47.15
|
1,035,200
|
|
8/15/2025
|
-0.40/-0.84%
|
47.95
|
47.95
|
47.40
|
47.50
|
47.62
|
47.50
|
1,660,000
|
|
8/14/2025
|
-0.05/-0.10%
|
48.10
|
48.10
|
47.75
|
47.90
|
47.93
|
47.90
|
1,216,800
|
|
|