Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2025
|
0.00 / 0.00%
|
25.90
|
26.15
|
25.50
|
25.80
|
25.84
|
25.80
|
131,800
|
|
9/8/2025
|
-1.40/-5.15%
|
27.15
|
27.15
|
25.80
|
25.80
|
26.42
|
25.80
|
899,400
|
|
9/5/2025
|
-0.45/-1.63%
|
27.70
|
27.95
|
27.20
|
27.20
|
27.59
|
27.20
|
614,700
|
|
9/4/2025
|
-0.25/-0.90%
|
28.25
|
28.25
|
27.45
|
27.65
|
27.73
|
27.65
|
434,300
|
|
9/3/2025
|
+1.00/+3.72%
|
27.10
|
28.15
|
26.90
|
27.90
|
27.61
|
27.90
|
613,600
|
|
8/29/2025
|
-0.60/-2.18%
|
27.55
|
27.80
|
26.85
|
26.90
|
27.08
|
26.90
|
649,900
|
|
8/28/2025
|
+0.55/+2.04%
|
26.85
|
27.75
|
26.75
|
27.50
|
27.28
|
27.50
|
531,900
|
|
8/27/2025
|
-0.25/-0.92%
|
27.50
|
27.50
|
26.90
|
26.95
|
27.09
|
26.95
|
427,600
|
|
8/26/2025
|
+0.65/+2.45%
|
26.70
|
27.40
|
26.60
|
27.20
|
26.95
|
27.20
|
361,200
|
|
8/25/2025
|
+0.15/+0.57%
|
26.55
|
27.45
|
26.55
|
26.55
|
26.90
|
26.55
|
526,200
|
|
8/22/2025
|
-1.50/-5.38%
|
27.60
|
27.85
|
26.40
|
26.40
|
26.95
|
26.40
|
823,400
|
|
8/21/2025
|
-0.10/-0.36%
|
28.70
|
28.70
|
27.90
|
27.90
|
28.22
|
27.90
|
552,900
|
|
8/20/2025
|
-0.60/-2.10%
|
28.70
|
28.90
|
27.50
|
28.00
|
28.17
|
28.00
|
942,300
|
|
8/19/2025
|
+0.20/+0.70%
|
28.10
|
30.00
|
28.10
|
28.60
|
28.84
|
28.60
|
1,058,800
|
|
8/18/2025
|
-0.65/-2.24%
|
29.00
|
29.85
|
28.35
|
28.40
|
28.87
|
28.40
|
810,500
|
|
8/15/2025
|
-1.45/-4.75%
|
30.00
|
30.30
|
29.05
|
29.05
|
29.61
|
29.05
|
2,367,300
|
|
8/14/2025
|
-0.45/-1.45%
|
31.60
|
31.60
|
30.05
|
30.50
|
30.46
|
30.50
|
1,075,400
|
|
8/13/2025
|
-0.80/-2.52%
|
32.30
|
32.30
|
30.70
|
30.95
|
31.15
|
30.95
|
1,123,100
|
|
8/12/2025
|
+0.15/+0.47%
|
31.60
|
32.80
|
31.60
|
31.75
|
32.00
|
31.75
|
885,300
|
|
8/11/2025
|
-0.30/-0.94%
|
32.30
|
32.40
|
31.35
|
31.60
|
31.70
|
31.60
|
677,200
|
|
|