|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.96/-2.77%
|
34.60
|
34.62
|
33.56
|
33.70
|
34.04
|
33.70
|
63,400
|
|
|
9/5/2025
|
-0.34/-0.97%
|
35.00
|
35.37
|
34.65
|
34.66
|
35.05
|
34.66
|
74,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.68
|
35.00
|
34.80
|
35.00
|
51,600
|
|
|
9/3/2025
|
+0.25/+0.72%
|
34.75
|
35.18
|
34.53
|
35.00
|
34.78
|
35.00
|
61,200
|
|
|
8/29/2025
|
+0.85/+2.51%
|
33.91
|
35.25
|
33.90
|
34.75
|
34.78
|
34.75
|
72,300
|
|
|
8/28/2025
|
-0.10/-0.29%
|
33.61
|
34.20
|
33.61
|
33.90
|
33.88
|
33.90
|
77,800
|
|
|
8/27/2025
|
-0.30/-0.87%
|
34.40
|
34.70
|
34.00
|
34.00
|
34.42
|
34.00
|
56,300
|
|
|
8/26/2025
|
+1.41/+4.29%
|
32.30
|
35.18
|
32.30
|
34.30
|
33.09
|
34.30
|
242,800
|
|
|
8/25/2025
|
-1.21/-3.55%
|
34.40
|
34.70
|
32.30
|
32.89
|
33.42
|
32.89
|
84,400
|
|
|
8/22/2025
|
-1.45/-4.08%
|
35.45
|
35.45
|
33.77
|
34.10
|
34.27
|
34.10
|
236,100
|
|
|
8/21/2025
|
+1.41/+4.13%
|
34.14
|
35.55
|
34.14
|
35.55
|
35.24
|
35.55
|
109,900
|
|
|
8/20/2025
|
+0.30/+0.89%
|
33.94
|
34.69
|
33.11
|
34.14
|
33.69
|
34.14
|
121,700
|
|
|
8/19/2025
|
+0.84/+2.55%
|
33.30
|
34.25
|
33.00
|
33.84
|
33.69
|
33.84
|
204,300
|
|
|
8/18/2025
|
+0.15/+0.46%
|
32.77
|
33.30
|
31.90
|
33.00
|
32.80
|
33.00
|
104,900
|
|
|
8/15/2025
|
-0.03/-0.09%
|
32.90
|
33.74
|
32.60
|
32.85
|
33.14
|
32.85
|
103,700
|
|
|
8/14/2025
|
+1.49/+4.75%
|
31.39
|
32.99
|
31.39
|
32.88
|
32.51
|
32.88
|
57,000
|
|
|
8/13/2025
|
+0.29/+0.93%
|
31.10
|
31.40
|
30.70
|
31.39
|
30.95
|
31.39
|
81,600
|
|
|
8/12/2025
|
+0.13/+0.42%
|
30.99
|
31.14
|
30.80
|
31.10
|
30.99
|
31.10
|
56,100
|
|
|
8/11/2025
|
+0.47/+1.54%
|
30.50
|
30.97
|
30.50
|
30.97
|
30.76
|
30.97
|
69,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
30.55
|
30.90
|
30.16
|
30.50
|
30.51
|
30.50
|
85,000
|
|
|