Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2025
|
-0.60/-1.69%
|
35.30
|
35.55
|
34.60
|
35.00
|
34.89
|
35.00
|
13,100
|
|
9/18/2025
|
+0.30/+0.85%
|
35.80
|
35.80
|
35.60
|
35.60
|
35.63
|
35.60
|
1,200
|
|
9/17/2025
|
-0.15/-0.42%
|
35.75
|
35.75
|
34.50
|
35.30
|
35.11
|
35.30
|
18,900
|
|
9/16/2025
|
+0.15/+0.42%
|
35.40
|
35.80
|
35.00
|
35.45
|
35.13
|
35.45
|
35,900
|
|
9/15/2025
|
-0.05/-0.14%
|
35.30
|
35.30
|
34.90
|
35.30
|
35.15
|
35.30
|
30,500
|
|
9/12/2025
|
+0.35/+1.00%
|
35.00
|
35.40
|
34.60
|
35.35
|
34.90
|
35.35
|
28,100
|
|
9/11/2025
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.53
|
35.00
|
17,400
|
|
9/10/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.85
|
35.00
|
9,400
|
|
9/9/2025
|
+0.30/+0.86%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.55
|
35.00
|
2,000
|
|
9/8/2025
|
-1.00/-2.80%
|
35.65
|
35.65
|
34.50
|
34.70
|
34.76
|
34.70
|
24,300
|
|
9/5/2025
|
-0.20/-0.56%
|
35.60
|
36.00
|
35.00
|
35.70
|
35.81
|
35.70
|
41,000
|
|
9/4/2025
|
+0.95/+2.72%
|
35.20
|
36.50
|
35.20
|
35.90
|
36.02
|
35.90
|
206,000
|
|
9/3/2025
|
+0.10/+0.29%
|
34.00
|
34.95
|
34.00
|
34.95
|
34.36
|
34.95
|
44,000
|
|
8/29/2025
|
-1.15/-3.19%
|
35.00
|
35.35
|
33.70
|
34.85
|
34.19
|
34.85
|
214,400
|
|
8/28/2025
|
+0.20/+0.56%
|
35.25
|
36.00
|
34.90
|
36.00
|
35.69
|
36.00
|
45,800
|
|
8/27/2025
|
-0.70/-1.92%
|
36.40
|
36.40
|
35.00
|
35.80
|
35.22
|
35.80
|
25,900
|
|
8/26/2025
|
0.00 / 0.00%
|
34.15
|
36.50
|
34.15
|
36.50
|
35.67
|
36.50
|
91,300
|
|
8/25/2025
|
+0.80/+2.24%
|
35.00
|
36.50
|
33.25
|
36.50
|
34.29
|
36.50
|
341,300
|
|
8/22/2025
|
-0.30/-0.83%
|
36.30
|
36.30
|
34.70
|
35.70
|
35.01
|
35.70
|
97,000
|
|
8/21/2025
|
-0.35/-0.96%
|
36.00
|
36.50
|
35.50
|
36.00
|
35.79
|
36.00
|
66,100
|
|
|