| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 | $79.18 | $79.41 | $76.62 | $76.67 | 5,995,100 |
September 18 2025 | $78.53 | $79.55 | $77.86 | $79.37 | 1,766,800 |
September 17 2025 | $78.29 | $81.44 | $77.52 | $78.18 | 2,280,000 |
September 16 2025 | $78.80 | $79.42 | $77.35 | $77.81 | 1,753,600 |
September 15 2025 | $77.96 | $78.86 | $77.35 | $78.56 | 1,755,400 |
September 12 2025 | $78.92 | $79.27 | $76.68 | $77.57 | 2,757,500 |
September 11 2025 | $77.34 | $80.06 | $76.61 | $79.52 | 2,001,000 |
September 10 2025 | $76.68 | $77.59 | $76.06 | $76.97 | 1,677,800 |
September 09 2025 | $77.84 | $78.11 | $76.34 | $76.74 | 2,338,800 |
September 08 2025 | $78.51 | $78.98 | $77.16 | $78.42 | 3,113,300 |
September 05 2025 | $75.61 | $78.43 | $75.61 | $78.42 | 3,181,100 |
September 04 2025 | $73.29 | $74.82 | $72.75 | $74.74 | 1,630,500 |
September 03 2025 | $72.45 | $73.77 | $72.08 | $72.85 | 1,933,900 |
September 02 2025 | $72.08 | $72.64 | $71.28 | $71.72 | 1,738,500 |
August 29 2025 | $74.26 | $75.23 | $73.00 | $73.43 | 2,325,500 |
August 28 2025 | $75.32 | $75.56 | $73.47 | $74.43 | 1,742,000 |
August 27 2025 | $73.89 | $75.16 | $73.62 | $74.86 | 1,816,800 |
August 26 2025 | $75.58 | $76.05 | $74.06 | $74.32 | 2,674,300 |
August 25 2025 | $76.15 | $76.72 | $75.54 | $75.59 | 2,191,400 |
August 22 2025 | $72.96 | $77.04 | $72.58 | $76.63 | 3,594,600 |
August 21 2025 | $72.42 | $72.92 | $71.79 | $72.28 | 1,756,300 |
August 20 2025 | $75.04 | $75.04 | $73.06 | $73.06 | 1,840,400 |
August 19 2025 | $73.93 | $76.42 | $73.90 | $75.33 | 2,186,700 |
August 18 2025 | $73.47 | $74.80 | $73.26 | $73.68 | 2,028,900 |
August 15 2025 | $74.13 | $74.13 | $72.88 | $73.20 | 1,557,600 |
