|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
+0.10/+0.21%
|
48.00
|
48.05
|
47.10
|
47.75
|
47.40
|
47.75
|
773,800
|
|
|
9/18/2025
|
-0.55/-1.14%
|
48.30
|
48.55
|
47.40
|
47.65
|
47.79
|
47.65
|
910,300
|
|
|
9/17/2025
|
-0.75/-1.53%
|
49.05
|
49.45
|
48.20
|
48.20
|
48.75
|
48.20
|
690,600
|
|
|
9/16/2025
|
-0.85/-1.71%
|
50.50
|
50.50
|
48.95
|
48.95
|
49.67
|
48.95
|
1,019,400
|
|
|
9/15/2025
|
+0.10/+0.20%
|
50.50
|
50.50
|
49.60
|
49.80
|
49.98
|
49.80
|
881,200
|
|
|
9/12/2025
|
-0.70/-1.39%
|
50.40
|
50.40
|
49.65
|
49.70
|
49.91
|
49.70
|
722,600
|
|
|
9/11/2025
|
-0.10/-0.20%
|
49.15
|
50.40
|
48.20
|
50.40
|
48.97
|
50.40
|
1,322,600
|
|
|
9/10/2025
|
+0.40/+0.80%
|
50.50
|
50.50
|
48.40
|
50.50
|
49.30
|
50.50
|
1,572,100
|
|
|
9/9/2025
|
+1.40/+2.87%
|
48.55
|
50.40
|
48.05
|
50.10
|
48.81
|
50.10
|
1,344,000
|
|
|
9/8/2025
|
-3.20/-6.17%
|
51.00
|
51.80
|
48.70
|
48.70
|
50.16
|
48.70
|
2,051,400
|
|
|
9/5/2025
|
-3.00/-5.46%
|
55.30
|
55.80
|
51.50
|
51.90
|
53.97
|
51.90
|
2,279,100
|
|
|
9/4/2025
|
+0.10/+0.18%
|
55.00
|
55.20
|
54.10
|
54.90
|
54.55
|
54.90
|
1,062,700
|
|
|
9/3/2025
|
-0.20/-0.36%
|
57.00
|
57.00
|
54.00
|
54.80
|
55.61
|
54.80
|
1,561,600
|
|
|
8/29/2025
|
+2.40/+4.56%
|
52.90
|
55.30
|
52.90
|
55.00
|
54.30
|
55.00
|
2,171,500
|
|
|
8/28/2025
|
+0.50/+0.96%
|
52.10
|
53.10
|
51.60
|
52.60
|
52.53
|
52.60
|
1,286,200
|
|
|
8/27/2025
|
-0.80/-1.51%
|
52.90
|
53.90
|
52.10
|
52.10
|
52.71
|
52.10
|
1,686,400
|
|
|
8/26/2025
|
+3.20/+6.44%
|
49.35
|
53.10
|
49.35
|
52.90
|
51.30
|
52.90
|
1,688,700
|
|
|
8/25/2025
|
-2.20/-4.24%
|
52.20
|
53.50
|
49.30
|
49.70
|
51.47
|
49.70
|
1,703,100
|
|
|
8/22/2025
|
-3.90/-6.99%
|
54.90
|
56.00
|
51.90
|
51.90
|
53.10
|
51.90
|
3,402,300
|
|
|
8/21/2025
|
-1.20/-2.11%
|
58.00
|
58.30
|
55.80
|
55.80
|
56.56
|
55.80
|
1,730,500
|
|
|