|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+4.90/+6.89%
|
70.70
|
76.00
|
70.70
|
76.00
|
74.35
|
76.00
|
398,500
|
|
|
9/11/2025
|
+0.10/+0.14%
|
72.00
|
72.00
|
66.10
|
71.10
|
69.44
|
71.10
|
157,400
|
|
|
9/10/2025
|
-1.00/-1.39%
|
71.80
|
73.00
|
67.70
|
71.00
|
70.60
|
71.00
|
373,800
|
|
|
9/9/2025
|
-1.80/-2.44%
|
73.70
|
73.70
|
69.80
|
72.00
|
71.17
|
72.00
|
1,228,700
|
|
|
9/8/2025
|
+2.90/+4.09%
|
71.20
|
74.50
|
71.20
|
73.80
|
72.56
|
73.80
|
217,100
|
|
|
9/5/2025
|
+4.60/+6.94%
|
66.90
|
70.90
|
66.90
|
70.90
|
69.08
|
70.90
|
155,600
|
|
|
9/4/2025
|
+0.10/+0.15%
|
65.60
|
67.00
|
65.30
|
66.30
|
66.32
|
66.30
|
38,400
|
|
|
9/3/2025
|
+0.30/+0.46%
|
67.90
|
67.90
|
65.20
|
66.20
|
66.55
|
66.20
|
585,800
|
|
|
8/29/2025
|
+0.70/+1.07%
|
64.90
|
66.00
|
64.80
|
65.90
|
65.31
|
65.90
|
28,200
|
|
|
8/28/2025
|
-0.60/-0.91%
|
67.80
|
67.80
|
64.10
|
65.20
|
64.82
|
65.20
|
32,800
|
|
|
8/27/2025
|
+3.20/+5.11%
|
66.80
|
66.80
|
64.50
|
65.80
|
65.73
|
65.80
|
158,800
|
|
|
8/26/2025
|
-0.40/-0.63%
|
62.20
|
63.90
|
61.90
|
62.60
|
62.81
|
62.60
|
59,800
|
|
|
8/25/2025
|
-1.90/-2.93%
|
64.90
|
64.90
|
61.90
|
63.00
|
62.85
|
63.00
|
37,300
|
|
|
8/22/2025
|
+3.20/+5.19%
|
61.00
|
66.00
|
60.40
|
64.90
|
64.49
|
64.90
|
100,200
|
|
|
8/21/2025
|
-0.90/-1.44%
|
61.50
|
63.50
|
61.50
|
61.70
|
62.09
|
61.70
|
66,000
|
|
|
8/20/2025
|
-2.90/-4.43%
|
66.50
|
66.50
|
61.00
|
62.60
|
62.57
|
62.60
|
84,500
|
|
|
8/19/2025
|
-2.50/-3.68%
|
71.50
|
71.50
|
65.50
|
65.50
|
67.90
|
65.50
|
73,800
|
|
|
8/18/2025
|
-1.30/-1.88%
|
69.50
|
71.00
|
68.00
|
68.00
|
69.78
|
68.00
|
111,700
|
|
|
8/15/2025
|
-2.40/-3.35%
|
70.80
|
71.40
|
69.30
|
69.30
|
70.17
|
69.30
|
91,700
|
|
|
8/14/2025
|
-0.30/-0.42%
|
71.70
|
71.70
|
70.50
|
71.70
|
70.84
|
71.70
|
55,900
|
|
|