Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 86.81 | 88.59 | 88.59 | 88.66 | 86.5 | 3.49M |
| September 25, 2025 | 87.17 | 86.49 | 86.49 | 87.65 | 86.06 | 3.87M |
| September 24, 2025 | 86.41 | 87.28 | 87.28 | 87.36 | 86.12 | 4.58M |
| September 23, 2025 | 85 | 86.05 | 86.05 | 86.8 | 83.71 | 6.76M |
| September 22, 2025 | 82.57 | 82.37 | 82.37 | 83 | 81.98 | 6.04M |
| September 19, 2025 | 82.96 | 83.2 | 83.2 | 83.58 | 82.37 | 9.02M |
| September 18, 2025 | 82.32 | 82.48 | 82.48 | 82.93 | 81.72 | 5.87M |
| September 17, 2025 | 83.27 | 82.65 | 82.65 | 84 | 82.57 | 6.87M |
| September 16, 2025 | 83.2 | 82.7 | 82.7 | 83.6 | 82.57 | 4.36M |
| September 15, 2025 | 84.03 | 83.39 | 83.39 | 85.22 | 83.32 | 5.78M |
| September 12, 2025 | 83.3 | 83.94 | 83.94 | 84.32 | 83.11 | 3.2M |
| September 11, 2025 | 82 | 83.47 | 83.47 | 83.58 | 81.75 | 4.78M |
| September 10, 2025 | 80.38 | 82.01 | 82.01 | 82.21 | 80.22 | 3.73M |
| September 09, 2025 | 79.15 | 80.32 | 80.32 | 80.82 | 79.15 | 4.03M |
| September 08, 2025 | 81.4 | 79.41 | 79.41 | 81.4 | 78.97 | 4.82M |
| September 05, 2025 | 81.93 | 81.11 | 81.11 | 82.37 | 80.46 | 4.31M |
| September 04, 2025 | 82.6 | 82.12 | 82.12 | 82.98 | 81.28 | 3.6M |
| September 03, 2025 | 82.45 | 82.23 | 82.23 | 82.97 | 81.36 | 3.24M |
| September 02, 2025 | 82 | 82.89 | 82.89 | 83.24 | 81.58 | 4.13M |
| August 29, 2025 | 81.11 | 82.56 | 82.56 | 83.36 | 81.04 | 3.49M |
| August 28, 2025 | 82.26 | 81.44 | 81.44 | 82.33 | 81.31 | 2.54M |
| August 27, 2025 | 81.89 | 82.26 | 82.26 | 82.47 | 81.83 | 3.71M |
| August 26, 2025 | 81.44 | 81.78 | 81.78 | 82.53 | 81.15 | 3.96M |
| August 25, 2025 | 82.16 | 81.69 | 81.69 | 82.46 | 81.5 | 2.27M |
| August 22, 2025 | 81.89 | 82.9 | 82.9 | 83.02 | 81.2 | 2.49M |
| August 21, 2025 | 82.34 | 81.13 | 81.13 | 82.71 | 81.11 | 3.4M |
| August 20, 2025 | 82.89 | 82.4 | 82.4 | 83.44 | 82.14 | 2.84M |
| August 19, 2025 | 81.16 | 82.65 | 82.65 | 82.81 | 81.16 | 3.14M |
| August 18, 2025 | 81.13 | 80.99 | 80.99 | 81.45 | 80.55 | 2.12M |
| August 15, 2025 | 81.75 | 81.23 | 81.23 | 81.95 | 80.98 | 4.07M |
| August 14, 2025 | 81.89 | 81.88 | 81.88 | 82.52 | 81.36 | 2.78M |
| August 13, 2025 | 82.29 | 82.22 | 82.22 | 82.65 | 81.58 | 2.61M |
| August 12, 2025 | 81.04 | 82.09 | 82.09 | 82.12 | 80.72 | 2.6M |
| August 11, 2025 | 81.75 | 80.9 | 80.9 | 81.99 | 80.39 | 3.91M |
| August 08, 2025 | 82.47 | 81.71 | 81.71 | 83.5 | 81.05 | 3.61M |
| August 07, 2025 | 81.49 | 82.59 | 82.59 | 83.24 | 81 | 5.96M |
| August 06, 2025 | 82.43 | 81.15 | 81.15 | 82.92 | 80.89 | 4.81M |
| August 05, 2025 | 83.25 | 82.37 | 82.37 | 83.26 | 80.65 | 5.17M |
| August 04, 2025 | 81.54 | 82.98 | 82.98 | 83.49 | 81.4 | 4.36M |
| August 01, 2025 | 81.66 | 80.97 | 80.97 | 81.78 | 80.45 | 2.66M |
| July 31, 2025 | 80.77 | 81.68 | 81.68 | 82.15 | 80.77 | 3.63M |
| July 30, 2025 | 81.45 | 81.18 | 81.18 | 81.95 | 80.66 | 3.69M |
| July 29, 2025 | 80.75 | 81.15 | 81.15 | 81.43 | 80.55 | 4.31M |
| July 28, 2025 | 80.72 | 80.31 | 80.31 | 80.74 | 79.83 | 2.97M |
| July 25, 2025 | 80.52 | 80.82 | 80.82 | 80.97 | 79.9 | 2.14M |
| July 24, 2025 | 79.42 | 80.46 | 80.46 | 80.84 | 79.2 | 2.96M |
| July 23, 2025 | 80 | 79.38 | 79.38 | 80.49 | 78.71 | 3.2M |
| July 22, 2025 | 78.3 | 79.8 | 79.8 | 79.83 | 78.21 | 3.4M |
| July 21, 2025 | 78.28 | 78.57 | 78.57 | 78.83 | 77.87 | 3.05M |
| July 18, 2025 | 76.5 | 78.25 | 78.25 | 78.46 | 76.44 | 3.64M |
| July 17, 2025 | 74.99 | 76.29 | 76.29 | 76.4 | 74.83 | 2.23M |
| July 16, 2025 | 74.14 | 75.24 | 75.24 | 75.46 | 73.99 | 3.6M |
| July 15, 2025 | 74.59 | 74.14 | 74.14 | 74.75 | 73.85 | 2.82M |
| July 14, 2025 | 74.5 | 74.55 | 74.55 | 75.08 | 73.97 | 2.35M |
| July 11, 2025 | 74.02 | 74.56 | 74.56 | 75.03 | 73.83 | 2.43M |
| July 10, 2025 | 73.84 | 74.9 | 74.9 | 75.05 | 73.83 | 2.64M |
| July 09, 2025 | 74.57 | 74.49 | 74.49 | 74.83 | 73.18 | 5.04M |
| July 08, 2025 | 74.02 | 74.32 | 74.32 | 74.7 | 73.34 | 4.35M |
| July 07, 2025 | 74.89 | 74.39 | 74.39 | 75.31 | 74.1 | 2.21M |
| July 03, 2025 | 74.73 | 75.12 | 75.12 | 75.34 | 74.3 | 1.97M |