Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
-0.75/-2.63%
|
29.90
|
29.90
|
27.30
|
27.75
|
28.41
|
27.75
|
445,300
|
|
9/8/2025
|
-1.40/-2.69%
|
53.00
|
53.10
|
50.40
|
50.60
|
51.76
|
28.50
|
1,395,300
|
|
9/5/2025
|
-1.80/-3.35%
|
53.70
|
54.00
|
52.00
|
52.00
|
53.28
|
29.29
|
675,200
|
|
9/4/2025
|
0.00 / 0.00%
|
53.20
|
54.10
|
53.00
|
53.80
|
53.51
|
30.30
|
472,100
|
|
9/3/2025
|
+0.70/+1.32%
|
53.90
|
53.90
|
53.30
|
53.80
|
53.54
|
30.30
|
308,100
|
|
8/29/2025
|
+1.50/+2.91%
|
51.50
|
53.20
|
51.50
|
53.10
|
52.65
|
29.90
|
623,900
|
|
8/28/2025
|
-0.30/-0.58%
|
52.00
|
52.40
|
51.60
|
51.60
|
51.84
|
29.06
|
185,500
|
|
8/27/2025
|
-0.10/-0.19%
|
53.80
|
53.80
|
51.70
|
51.90
|
52.15
|
29.23
|
404,500
|
|
8/26/2025
|
+0.30/+0.58%
|
52.00
|
52.10
|
51.60
|
52.00
|
51.89
|
29.29
|
201,100
|
|
8/25/2025
|
+0.50/+0.98%
|
52.50
|
52.50
|
51.40
|
51.70
|
51.96
|
29.12
|
529,800
|
|
8/22/2025
|
-1.90/-3.58%
|
53.00
|
53.00
|
51.20
|
51.20
|
51.90
|
28.83
|
387,000
|
|
8/21/2025
|
+0.10/+0.19%
|
53.00
|
54.10
|
52.90
|
53.10
|
53.40
|
29.90
|
664,400
|
|
8/20/2025
|
-2.00/-3.64%
|
55.30
|
55.30
|
51.30
|
53.00
|
53.61
|
29.85
|
390,300
|
|
8/19/2025
|
-1.10/-1.96%
|
56.60
|
56.60
|
55.00
|
55.00
|
55.63
|
30.97
|
443,100
|
|
8/18/2025
|
+0.10/+0.18%
|
57.00
|
57.20
|
55.40
|
56.10
|
56.51
|
31.59
|
526,200
|
|
8/15/2025
|
+1.50/+2.75%
|
58.30
|
58.30
|
54.80
|
56.00
|
56.45
|
31.54
|
715,800
|
|
8/14/2025
|
+3.50/+6.86%
|
51.20
|
54.50
|
51.10
|
54.50
|
53.74
|
30.69
|
433,900
|
|
8/13/2025
|
+2.30/+4.72%
|
49.00
|
51.00
|
49.00
|
51.00
|
49.79
|
28.72
|
344,300
|
|
8/12/2025
|
-0.25/-0.51%
|
49.10
|
49.45
|
47.80
|
48.70
|
48.68
|
27.43
|
353,100
|
|
8/11/2025
|
+1.35/+2.84%
|
48.95
|
49.55
|
48.25
|
48.95
|
49.02
|
27.57
|
397,500
|
|
|