|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+0.20/+0.61%
|
33.20
|
33.30
|
32.60
|
33.00
|
32.95
|
33.00
|
557,700
|
|
|
9/8/2025
|
-1.25/-3.67%
|
33.80
|
34.10
|
32.80
|
32.80
|
33.32
|
32.80
|
1,082,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
34.25
|
34.60
|
34.00
|
34.05
|
34.27
|
34.05
|
1,196,500
|
|
|
9/4/2025
|
-0.20/-0.58%
|
34.30
|
34.30
|
33.80
|
34.05
|
33.99
|
34.05
|
858,200
|
|
|
9/3/2025
|
+0.60/+1.78%
|
33.40
|
34.80
|
33.40
|
34.25
|
34.17
|
34.25
|
747,200
|
|
|
8/29/2025
|
-0.10/-0.30%
|
33.95
|
33.95
|
33.65
|
33.65
|
33.80
|
33.65
|
868,700
|
|
|
8/28/2025
|
+0.20/+0.60%
|
33.85
|
34.00
|
33.60
|
33.75
|
33.77
|
33.75
|
400,300
|
|
|
8/27/2025
|
+0.05/+0.15%
|
33.50
|
33.90
|
33.50
|
33.55
|
33.68
|
33.55
|
671,300
|
|
|
8/26/2025
|
+0.70/+2.13%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.07
|
33.50
|
612,700
|
|
|
8/25/2025
|
-0.75/-2.24%
|
33.65
|
33.80
|
32.80
|
32.80
|
33.30
|
32.80
|
604,100
|
|
|
8/22/2025
|
-0.10/-0.30%
|
33.65
|
34.40
|
33.30
|
33.55
|
33.78
|
33.55
|
1,229,300
|
|
|
8/21/2025
|
-0.70/-2.04%
|
34.00
|
34.35
|
33.55
|
33.65
|
33.80
|
33.65
|
1,718,700
|
|
|
8/20/2025
|
-1.05/-2.97%
|
35.35
|
35.35
|
33.30
|
34.35
|
34.65
|
34.35
|
2,023,400
|
|
|
8/19/2025
|
-0.40/-1.12%
|
35.60
|
36.05
|
35.30
|
35.40
|
35.46
|
35.40
|
1,830,200
|
|
|
8/18/2025
|
+0.05/+0.14%
|
35.75
|
36.60
|
35.40
|
35.80
|
35.86
|
35.80
|
1,253,500
|
|
|
8/15/2025
|
-0.55/-1.52%
|
36.35
|
36.35
|
35.65
|
35.75
|
35.88
|
35.75
|
1,967,800
|
|
|
8/14/2025
|
-0.40/-1.09%
|
37.05
|
37.10
|
36.15
|
36.30
|
36.38
|
36.30
|
1,555,200
|
|
|
8/13/2025
|
-0.35/-0.94%
|
37.20
|
37.35
|
36.25
|
36.70
|
36.68
|
36.70
|
2,161,100
|
|
|
8/12/2025
|
+0.75/+2.07%
|
36.50
|
37.55
|
36.40
|
37.05
|
36.99
|
37.05
|
2,847,100
|
|
|
8/11/2025
|
+0.10/+0.28%
|
36.45
|
36.60
|
36.10
|
36.30
|
36.33
|
36.30
|
1,285,400
|
|
|