|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2025
|
+0.80/+0.98%
|
82.00
|
83.70
|
81.90
|
82.70
|
82.91
|
82.70
|
539,800
|
|
|
9/24/2025
|
+0.60/+0.74%
|
81.20
|
81.90
|
80.60
|
81.90
|
81.17
|
81.90
|
440,300
|
|
|
9/23/2025
|
+1.00/+1.25%
|
81.00
|
82.00
|
80.20
|
81.30
|
81.00
|
81.30
|
614,600
|
|
|
9/22/2025
|
-1.50/-1.83%
|
82.60
|
82.70
|
79.50
|
80.30
|
80.62
|
80.30
|
832,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
82.10
|
83.00
|
81.60
|
81.80
|
82.13
|
81.80
|
598,000
|
|
|
9/18/2025
|
-1.10/-1.33%
|
83.30
|
83.30
|
81.40
|
81.80
|
81.90
|
81.80
|
724,700
|
|
|
9/17/2025
|
+1.00/+1.22%
|
82.00
|
84.40
|
81.90
|
82.90
|
83.45
|
82.90
|
1,708,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
82.80
|
83.00
|
81.20
|
81.90
|
81.92
|
81.90
|
787,000
|
|
|
9/15/2025
|
+5.30/+6.92%
|
76.90
|
81.90
|
76.90
|
81.90
|
80.71
|
81.90
|
2,449,700
|
|
|
9/12/2025
|
+0.90/+1.19%
|
75.60
|
77.40
|
75.60
|
76.60
|
76.74
|
76.60
|
413,200
|
|
|
9/11/2025
|
+0.10/+0.13%
|
75.60
|
76.00
|
74.20
|
75.70
|
74.91
|
75.70
|
417,400
|
|
|
9/10/2025
|
+0.50/+0.67%
|
75.10
|
76.30
|
74.70
|
75.60
|
75.55
|
75.60
|
340,900
|
|
|
9/9/2025
|
+0.10/+0.13%
|
75.00
|
75.90
|
74.20
|
75.10
|
74.88
|
75.10
|
429,300
|
|
|
9/8/2025
|
-2.50/-3.23%
|
76.50
|
77.80
|
75.00
|
75.00
|
76.21
|
75.00
|
656,300
|
|
|
9/5/2025
|
-0.80/-1.02%
|
79.70
|
79.80
|
77.50
|
77.50
|
78.73
|
77.50
|
665,000
|
|
|
9/4/2025
|
+0.30/+0.38%
|
78.10
|
78.70
|
77.90
|
78.30
|
78.32
|
78.30
|
352,500
|
|
|
9/3/2025
|
+0.90/+1.17%
|
77.30
|
78.40
|
77.10
|
78.00
|
78.04
|
78.00
|
469,100
|
|
|
8/29/2025
|
+0.30/+0.39%
|
76.90
|
77.50
|
76.00
|
77.10
|
76.78
|
77.10
|
813,400
|
|
|
8/28/2025
|
+0.80/+1.05%
|
76.70
|
76.80
|
75.90
|
76.80
|
76.23
|
76.80
|
369,300
|
|
|
8/27/2025
|
+0.40/+0.53%
|
76.30
|
77.20
|
76.00
|
76.00
|
76.28
|
76.00
|
462,100
|
|
|