|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
-0.10/-0.28%
|
35.50
|
35.50
|
34.60
|
35.00
|
34.99
|
35.00
|
280,700
|
|
|
9/11/2025
|
+1.80/+5.41%
|
33.35
|
35.50
|
33.10
|
35.10
|
34.28
|
35.10
|
690,300
|
|
|
9/10/2025
|
-0.65/-1.91%
|
33.95
|
33.95
|
33.05
|
33.30
|
33.26
|
33.30
|
271,900
|
|
|
9/9/2025
|
-0.05/-0.15%
|
34.50
|
34.50
|
33.10
|
33.95
|
33.88
|
33.95
|
518,300
|
|
|
9/8/2025
|
+0.15/+0.44%
|
34.00
|
35.00
|
33.20
|
34.00
|
34.05
|
34.00
|
773,700
|
|
|
9/5/2025
|
+1.90/+5.95%
|
32.20
|
34.15
|
32.20
|
33.85
|
33.57
|
33.85
|
1,693,900
|
|
|
9/4/2025
|
-0.05/-0.16%
|
32.00
|
32.35
|
31.75
|
31.95
|
31.94
|
31.95
|
173,400
|
|
|
9/3/2025
|
+0.90/+2.89%
|
31.30
|
32.00
|
30.90
|
32.00
|
31.51
|
32.00
|
311,000
|
|
|
8/29/2025
|
+0.15/+0.48%
|
31.50
|
31.50
|
30.85
|
31.10
|
31.03
|
31.10
|
1,346,750
|
|
|
8/28/2025
|
+0.05/+0.16%
|
31.00
|
31.10
|
30.80
|
30.95
|
30.90
|
30.95
|
163,800
|
|
|
8/27/2025
|
-0.30/-0.96%
|
31.45
|
31.65
|
30.90
|
30.90
|
31.17
|
30.90
|
204,800
|
|
|
8/26/2025
|
+0.60/+1.96%
|
30.55
|
31.25
|
30.55
|
31.20
|
30.98
|
31.20
|
427,600
|
|
|
8/25/2025
|
-0.20/-0.65%
|
30.80
|
31.25
|
30.60
|
30.60
|
30.96
|
30.60
|
186,400
|
|
|
8/22/2025
|
-0.85/-2.69%
|
31.60
|
31.95
|
30.25
|
30.80
|
30.92
|
30.80
|
570,000
|
|
|
8/21/2025
|
-0.40/-1.25%
|
32.00
|
32.45
|
31.65
|
31.65
|
32.12
|
31.65
|
647,200
|
|
|
8/20/2025
|
-0.45/-1.38%
|
32.50
|
32.50
|
31.20
|
32.05
|
31.80
|
32.05
|
441,500
|
|
|
8/19/2025
|
+0.50/+1.56%
|
32.00
|
32.75
|
31.75
|
32.50
|
32.23
|
32.50
|
565,100
|
|
|
8/18/2025
|
+0.80/+2.56%
|
31.20
|
32.45
|
31.20
|
32.00
|
31.78
|
32.00
|
367,900
|
|
|
8/15/2025
|
-0.95/-2.95%
|
32.00
|
32.15
|
31.10
|
31.20
|
31.64
|
31.20
|
564,600
|
|
|
8/14/2025
|
0.00 / 0.00%
|
32.15
|
32.25
|
31.60
|
32.15
|
31.88
|
32.15
|
568,100
|
|
|