|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+1.00/+2.67%
|
37.50
|
38.50
|
37.00
|
38.50
|
37.65
|
38.50
|
324,200
|
|
|
9/8/2025
|
-3.20/-7.86%
|
40.70
|
40.70
|
37.50
|
37.50
|
38.79
|
37.50
|
787,800
|
|
|
9/5/2025
|
-1.50/-3.55%
|
42.30
|
43.00
|
40.50
|
40.70
|
41.99
|
40.70
|
661,200
|
|
|
9/4/2025
|
-0.60/-1.40%
|
43.00
|
44.30
|
42.10
|
42.20
|
42.79
|
42.20
|
469,300
|
|
|
9/3/2025
|
+2.80/+7.00%
|
40.10
|
43.00
|
40.00
|
42.80
|
41.72
|
42.80
|
454,400
|
|
|
8/29/2025
|
-0.90/-2.20%
|
40.90
|
41.60
|
40.00
|
40.00
|
40.64
|
40.00
|
411,200
|
|
|
8/28/2025
|
+0.30/+0.74%
|
41.80
|
41.80
|
39.00
|
40.90
|
39.92
|
40.90
|
430,000
|
|
|
8/27/2025
|
+0.70/+1.75%
|
40.00
|
42.60
|
39.90
|
40.60
|
41.29
|
40.60
|
535,800
|
|
|
8/26/2025
|
+1.20/+3.10%
|
38.90
|
40.20
|
38.50
|
39.90
|
39.30
|
39.90
|
393,300
|
|
|
8/25/2025
|
-2.60/-6.30%
|
41.30
|
41.90
|
38.70
|
38.70
|
39.87
|
38.70
|
727,100
|
|
|
8/22/2025
|
-4.50/-9.83%
|
42.00
|
45.90
|
41.30
|
41.30
|
42.04
|
41.30
|
1,756,800
|
|
|
8/21/2025
|
+1.10/+2.46%
|
47.50
|
48.50
|
44.90
|
45.80
|
45.82
|
45.80
|
1,140,900
|
|
|
8/20/2025
|
+4.00/+9.83%
|
42.50
|
44.70
|
41.00
|
44.70
|
44.45
|
44.70
|
2,509,400
|
|
|
8/19/2025
|
+3.70/+10.00%
|
37.00
|
40.70
|
37.00
|
40.70
|
39.80
|
40.70
|
1,256,700
|
|
|
8/18/2025
|
+0.50/+1.37%
|
36.50
|
37.40
|
35.70
|
37.00
|
36.39
|
37.00
|
523,800
|
|
|
8/15/2025
|
-1.40/-3.69%
|
38.00
|
38.50
|
35.60
|
36.50
|
36.83
|
36.50
|
652,500
|
|
|
8/14/2025
|
+0.40/+1.07%
|
37.80
|
38.40
|
37.00
|
37.90
|
37.80
|
37.90
|
636,100
|
|
|
8/13/2025
|
+0.90/+2.46%
|
36.60
|
38.50
|
36.60
|
37.50
|
37.49
|
37.50
|
796,600
|
|
|
8/12/2025
|
-0.20/-0.54%
|
36.80
|
37.00
|
35.50
|
36.60
|
36.33
|
36.60
|
653,600
|
|
|
8/11/2025
|
+1.00/+2.79%
|
36.00
|
38.50
|
35.80
|
36.80
|
37.18
|
36.80
|
848,800
|
|
|