|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
-0.15/-0.35%
|
42.65
|
42.65
|
42.00
|
42.50
|
42.27
|
42.50
|
13,100
|
|
|
9/10/2025
|
+0.15/+0.35%
|
42.50
|
42.70
|
42.50
|
42.65
|
42.61
|
42.65
|
6,600
|
|
|
9/9/2025
|
-0.50/-1.16%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
1,100
|
|
|
9/8/2025
|
+0.25/+0.58%
|
42.70
|
43.00
|
42.05
|
43.00
|
42.46
|
43.00
|
12,800
|
|
|
9/5/2025
|
-0.05/-0.12%
|
42.70
|
43.30
|
42.50
|
42.75
|
42.77
|
42.75
|
15,400
|
|
|
9/4/2025
|
-0.20/-0.47%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.98
|
42.80
|
9,300
|
|
|
9/3/2025
|
-1.00/-2.27%
|
43.50
|
43.50
|
42.60
|
43.00
|
43.13
|
43.00
|
16,100
|
|
|
8/29/2025
|
+0.10/+0.23%
|
43.95
|
44.10
|
43.10
|
44.00
|
43.80
|
44.00
|
10,600
|
|
|
8/28/2025
|
-1.25/-2.77%
|
44.10
|
45.00
|
43.85
|
43.90
|
44.13
|
43.90
|
24,900
|
|
|
8/27/2025
|
-0.40/-0.82%
|
48.55
|
48.70
|
48.05
|
48.15
|
48.17
|
45.15
|
23,300
|
|
|
8/26/2025
|
+0.65/+1.36%
|
49.30
|
49.30
|
47.95
|
48.55
|
48.68
|
45.53
|
19,000
|
|
|
8/25/2025
|
+1.35/+2.90%
|
47.45
|
49.60
|
47.35
|
47.90
|
48.13
|
44.92
|
19,200
|
|
|
8/22/2025
|
+1.20/+2.65%
|
46.10
|
47.00
|
46.00
|
46.55
|
46.50
|
43.65
|
42,100
|
|
|
8/21/2025
|
-3.40/-6.97%
|
48.75
|
48.80
|
45.35
|
45.35
|
45.83
|
42.52
|
16,100
|
|
|
8/20/2025
|
-0.25/-0.51%
|
49.00
|
49.00
|
47.00
|
48.75
|
48.42
|
45.71
|
17,700
|
|
|
8/19/2025
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.70
|
49.00
|
48.98
|
45.95
|
10,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.80
|
49.00
|
48.97
|
45.95
|
12,000
|
|
|
8/15/2025
|
-0.50/-1.01%
|
49.90
|
50.00
|
49.00
|
49.00
|
49.42
|
45.95
|
80,100
|
|
|
8/14/2025
|
+0.70/+1.43%
|
50.30
|
50.30
|
48.90
|
49.50
|
49.33
|
46.42
|
48,800
|
|
|
8/13/2025
|
+0.60/+1.24%
|
48.95
|
49.40
|
48.60
|
48.80
|
48.93
|
45.76
|
61,000
|
|
|