|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
-0.10/-0.18%
|
56.60
|
57.10
|
56.00
|
56.80
|
56.63
|
56.80
|
289,300
|
|
|
9/8/2025
|
-1.60/-2.74%
|
58.80
|
58.80
|
56.90
|
56.90
|
57.65
|
56.90
|
689,800
|
|
|
9/5/2025
|
-2.00/-3.31%
|
61.10
|
61.10
|
58.50
|
58.50
|
59.85
|
58.50
|
743,500
|
|
|
9/4/2025
|
+2.10/+3.60%
|
58.40
|
60.60
|
58.40
|
60.50
|
59.78
|
60.50
|
568,700
|
|
|
9/3/2025
|
-0.50/-0.85%
|
58.10
|
59.70
|
58.10
|
58.40
|
58.58
|
58.40
|
382,300
|
|
|
8/29/2025
|
-1.60/-2.64%
|
61.20
|
61.20
|
57.50
|
58.90
|
59.80
|
58.90
|
724,700
|
|
|
8/28/2025
|
+0.80/+1.34%
|
59.80
|
60.50
|
58.80
|
60.50
|
59.77
|
60.50
|
576,300
|
|
|
8/27/2025
|
-0.80/-1.32%
|
60.00
|
60.70
|
59.10
|
59.70
|
59.83
|
59.70
|
594,100
|
|
|
8/26/2025
|
+2.00/+3.42%
|
58.50
|
60.90
|
57.20
|
60.50
|
58.51
|
60.50
|
720,100
|
|
|
8/25/2025
|
+1.40/+2.45%
|
57.40
|
59.50
|
57.30
|
58.50
|
58.49
|
58.50
|
683,400
|
|
|
8/22/2025
|
-2.90/-4.83%
|
58.50
|
59.80
|
56.40
|
57.10
|
57.98
|
57.10
|
1,207,400
|
|
|
8/21/2025
|
+0.60/+1.01%
|
58.80
|
61.40
|
58.30
|
60.00
|
59.72
|
60.00
|
1,371,600
|
|
|
8/20/2025
|
-1.80/-2.94%
|
61.50
|
61.70
|
58.20
|
59.40
|
59.94
|
59.40
|
1,244,700
|
|
|
8/19/2025
|
-1.60/-2.55%
|
62.90
|
62.90
|
61.00
|
61.20
|
61.64
|
61.20
|
1,127,000
|
|
|
8/18/2025
|
+1.00/+1.62%
|
62.50
|
65.50
|
59.80
|
62.80
|
63.83
|
62.80
|
1,702,200
|
|
|
8/15/2025
|
+0.90/+1.48%
|
64.20
|
64.30
|
59.70
|
61.80
|
61.19
|
61.80
|
2,216,600
|
|
|
8/14/2025
|
+3.80/+6.65%
|
60.80
|
61.00
|
59.50
|
60.90
|
60.48
|
60.90
|
2,568,100
|
|
|
8/13/2025
|
+3.70/+6.93%
|
53.90
|
57.10
|
53.90
|
57.10
|
56.30
|
57.10
|
2,711,000
|
|
|
8/12/2025
|
-0.20/-0.37%
|
54.00
|
54.00
|
52.50
|
53.40
|
53.12
|
53.40
|
908,000
|
|
|
8/11/2025
|
+1.60/+3.08%
|
52.10
|
54.30
|
52.10
|
53.60
|
53.31
|
53.60
|
1,559,900
|
|
|