|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.50/-0.70%
|
71.70
|
72.30
|
71.10
|
71.30
|
71.37
|
71.30
|
162,200
|
|
|
9/18/2025
|
-1.50/-2.05%
|
73.20
|
73.40
|
71.40
|
71.70
|
71.80
|
71.70
|
236,200
|
|
|
9/17/2025
|
+0.50/+0.69%
|
72.00
|
74.70
|
71.70
|
72.50
|
73.18
|
72.50
|
383,900
|
|
|
9/16/2025
|
+0.40/+0.56%
|
72.70
|
72.90
|
71.60
|
72.00
|
71.96
|
72.00
|
284,800
|
|
|
9/15/2025
|
+2.10/+2.97%
|
71.00
|
72.70
|
71.00
|
72.70
|
71.62
|
72.70
|
319,500
|
|
|
9/12/2025
|
+1.10/+1.57%
|
70.60
|
71.00
|
70.20
|
71.00
|
70.63
|
71.00
|
174,700
|
|
|
9/11/2025
|
-1.00/-1.40%
|
71.70
|
71.70
|
69.30
|
70.60
|
69.91
|
70.60
|
485,900
|
|
|
9/10/2025
|
-0.10/-0.14%
|
72.00
|
72.90
|
71.10
|
71.70
|
71.56
|
71.70
|
249,400
|
|
|
9/9/2025
|
-0.90/-1.23%
|
72.90
|
73.00
|
71.20
|
72.00
|
71.77
|
72.00
|
454,200
|
|
|
9/8/2025
|
-3.10/-4.13%
|
75.00
|
75.30
|
71.80
|
72.00
|
72.95
|
72.00
|
496,600
|
|
|
9/5/2025
|
-0.60/-0.79%
|
75.90
|
76.60
|
75.00
|
75.20
|
75.77
|
74.51
|
425,400
|
|
|
9/4/2025
|
+1.40/+1.88%
|
74.50
|
76.40
|
74.50
|
75.80
|
75.79
|
75.10
|
530,300
|
|
|
9/3/2025
|
+0.20/+0.27%
|
73.70
|
75.00
|
73.70
|
74.50
|
74.42
|
73.81
|
259,700
|
|
|
8/29/2025
|
-1.00/-1.34%
|
74.70
|
75.40
|
73.00
|
73.70
|
74.31
|
73.02
|
454,900
|
|
|
8/28/2025
|
-0.40/-0.54%
|
75.00
|
75.70
|
74.20
|
74.30
|
74.68
|
73.61
|
203,700
|
|
|
8/27/2025
|
+1.60/+2.18%
|
73.90
|
75.30
|
73.90
|
75.00
|
74.73
|
74.31
|
324,400
|
|
|
8/26/2025
|
+0.50/+0.68%
|
73.40
|
74.20
|
72.80
|
73.90
|
73.38
|
73.22
|
379,700
|
|
|
8/25/2025
|
-0.60/-0.81%
|
78.00
|
78.00
|
72.80
|
73.10
|
73.37
|
72.42
|
285,700
|
|
|
8/22/2025
|
-1.10/-1.49%
|
74.00
|
75.50
|
72.70
|
72.90
|
73.73
|
72.23
|
688,700
|
|
|
8/21/2025
|
-1.70/-2.25%
|
75.10
|
75.50
|
73.50
|
73.90
|
73.98
|
73.22
|
755,200
|
|
|