|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.70/+0.92%
|
76.10
|
77.10
|
76.10
|
76.80
|
76.77
|
76.80
|
15,600
|
|
|
9/9/2025
|
-0.80/-1.04%
|
76.90
|
77.00
|
75.00
|
76.10
|
76.50
|
76.10
|
111,534
|
|
|
9/8/2025
|
-0.10/-0.13%
|
77.40
|
77.80
|
76.00
|
76.90
|
76.97
|
76.90
|
28,600
|
|
|
9/5/2025
|
+2.00/+2.67%
|
74.80
|
81.00
|
74.80
|
77.00
|
76.87
|
77.00
|
31,600
|
|
|
9/4/2025
|
-1.40/-1.83%
|
76.50
|
77.00
|
75.00
|
75.00
|
76.12
|
75.00
|
31,500
|
|
|
9/3/2025
|
+1.40/+1.87%
|
75.00
|
76.50
|
75.00
|
76.40
|
75.92
|
76.40
|
25,100
|
|
|
8/29/2025
|
0.00 / 0.00%
|
75.00
|
76.50
|
75.00
|
75.00
|
75.51
|
75.00
|
21,700
|
|
|
8/28/2025
|
-1.20/-1.57%
|
76.20
|
77.00
|
75.00
|
75.00
|
75.92
|
75.00
|
230,960
|
|
|
8/27/2025
|
+0.90/+1.20%
|
75.00
|
76.20
|
74.00
|
76.20
|
75.25
|
76.20
|
25,700
|
|
|
8/26/2025
|
+0.20/+0.27%
|
75.20
|
76.00
|
75.00
|
75.30
|
75.65
|
75.30
|
28,200
|
|
|
8/25/2025
|
-0.90/-1.18%
|
76.10
|
76.50
|
75.10
|
75.10
|
75.78
|
75.10
|
24,500
|
|
|
8/22/2025
|
-0.80/-1.04%
|
76.80
|
76.80
|
71.50
|
76.00
|
75.33
|
76.00
|
36,200
|
|
|
8/21/2025
|
+1.30/+1.72%
|
77.00
|
77.20
|
74.00
|
76.80
|
76.49
|
76.80
|
32,800
|
|
|
8/20/2025
|
-0.80/-1.05%
|
76.50
|
76.50
|
69.50
|
75.50
|
75.00
|
75.50
|
40,200
|
|
|
8/19/2025
|
+1.30/+1.73%
|
75.50
|
77.00
|
75.50
|
76.30
|
76.37
|
76.30
|
23,700
|
|
|
8/18/2025
|
+4.00/+5.63%
|
71.50
|
78.00
|
71.20
|
75.00
|
73.23
|
75.00
|
24,800
|
|
|
8/15/2025
|
-1.60/-2.20%
|
72.80
|
72.80
|
71.00
|
71.00
|
72.56
|
71.00
|
17,100
|
|
|
8/14/2025
|
+2.90/+4.16%
|
69.70
|
73.80
|
69.70
|
72.60
|
72.20
|
72.60
|
22,100
|
|
|
8/13/2025
|
+0.70/+1.01%
|
68.10
|
71.90
|
68.10
|
69.70
|
70.09
|
69.70
|
27,400
|
|
|
8/12/2025
|
+1.10/+1.62%
|
64.00
|
70.00
|
63.00
|
69.00
|
68.48
|
69.00
|
33,300
|
|
|