|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
-0.70/-2.19%
|
31.90
|
31.95
|
30.90
|
31.20
|
31.19
|
31.20
|
134,600
|
|
|
9/17/2025
|
-0.95/-2.89%
|
32.70
|
32.90
|
31.90
|
31.90
|
32.29
|
31.90
|
72,900
|
|
|
9/16/2025
|
-0.55/-1.65%
|
33.40
|
33.40
|
32.80
|
32.85
|
33.06
|
32.85
|
91,800
|
|
|
9/15/2025
|
+0.45/+1.26%
|
35.70
|
36.15
|
35.70
|
36.05
|
35.99
|
33.38
|
257,100
|
|
|
9/12/2025
|
+0.10/+0.28%
|
35.75
|
35.75
|
35.45
|
35.60
|
35.57
|
32.96
|
211,800
|
|
|
9/11/2025
|
-0.45/-1.25%
|
35.95
|
35.95
|
35.45
|
35.50
|
35.55
|
32.87
|
95,200
|
|
|
9/10/2025
|
-0.05/-0.14%
|
36.00
|
36.20
|
35.90
|
35.95
|
35.98
|
33.29
|
65,000
|
|
|
9/9/2025
|
-0.25/-0.69%
|
36.10
|
36.30
|
35.95
|
36.00
|
36.03
|
33.33
|
89,900
|
|
|
9/8/2025
|
+0.75/+2.11%
|
35.50
|
36.60
|
35.50
|
36.25
|
35.95
|
33.57
|
248,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.35
|
35.50
|
35.55
|
32.87
|
53,900
|
|
|
9/4/2025
|
+0.20/+0.57%
|
35.15
|
35.50
|
35.00
|
35.50
|
35.25
|
32.87
|
67,900
|
|
|
9/3/2025
|
+0.45/+1.29%
|
35.40
|
35.50
|
35.20
|
35.30
|
35.30
|
32.69
|
78,000
|
|
|
8/29/2025
|
+0.25/+0.72%
|
34.60
|
34.95
|
34.55
|
34.85
|
34.70
|
32.27
|
31,600
|
|
|
8/28/2025
|
+0.15/+0.44%
|
34.45
|
34.60
|
34.35
|
34.60
|
34.53
|
32.04
|
4,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.30
|
34.45
|
34.37
|
31.90
|
21,200
|
|
|
8/26/2025
|
+0.20/+0.58%
|
34.30
|
34.45
|
34.25
|
34.45
|
34.31
|
31.90
|
20,800
|
|
|
8/25/2025
|
+0.40/+1.18%
|
34.00
|
34.30
|
34.00
|
34.25
|
34.16
|
31.71
|
21,700
|
|
|
8/22/2025
|
-0.65/-1.88%
|
34.50
|
34.55
|
33.80
|
33.85
|
34.18
|
31.34
|
77,500
|
|
|
8/21/2025
|
-0.30/-0.86%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.59
|
31.94
|
14,000
|
|
|
8/20/2025
|
-0.10/-0.29%
|
34.90
|
34.90
|
34.40
|
34.80
|
34.68
|
32.22
|
32,800
|
|
|