|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.95/+1.94%
|
49.00
|
50.60
|
49.00
|
49.95
|
50.01
|
49.95
|
60,500
|
|
|
9/9/2025
|
+0.10/+0.20%
|
48.90
|
49.00
|
48.00
|
49.00
|
48.52
|
49.00
|
60,700
|
|
|
9/8/2025
|
-0.90/-1.81%
|
49.80
|
49.80
|
48.90
|
48.90
|
49.25
|
48.90
|
60,300
|
|
|
9/5/2025
|
-1.00/-1.97%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.55
|
49.80
|
55,900
|
|
|
9/4/2025
|
+2.05/+4.21%
|
49.20
|
51.50
|
49.00
|
50.80
|
50.59
|
50.80
|
126,400
|
|
|
9/3/2025
|
+0.05/+0.10%
|
48.80
|
49.30
|
48.50
|
48.75
|
48.82
|
48.75
|
39,600
|
|
|
8/29/2025
|
-0.50/-1.02%
|
49.90
|
49.90
|
48.50
|
48.70
|
48.73
|
48.70
|
36,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
49.15
|
49.20
|
48.40
|
49.20
|
48.81
|
49.20
|
41,700
|
|
|
8/27/2025
|
-0.65/-1.30%
|
50.00
|
50.10
|
49.15
|
49.20
|
49.60
|
49.20
|
36,100
|
|
|
8/26/2025
|
+0.80/+1.63%
|
49.00
|
49.85
|
48.45
|
49.85
|
48.94
|
49.85
|
32,200
|
|
|
8/25/2025
|
+0.30/+0.62%
|
48.15
|
49.05
|
47.30
|
49.05
|
48.63
|
49.05
|
26,200
|
|
|
8/22/2025
|
-0.45/-0.91%
|
49.00
|
49.00
|
47.05
|
48.75
|
48.05
|
48.75
|
152,600
|
|
|
8/21/2025
|
-0.80/-1.60%
|
49.95
|
49.95
|
49.00
|
49.20
|
49.31
|
49.20
|
48,500
|
|
|
8/20/2025
|
-0.80/-1.57%
|
50.70
|
50.70
|
48.00
|
50.00
|
49.55
|
50.00
|
134,500
|
|
|
8/19/2025
|
+0.20/+0.40%
|
51.80
|
51.80
|
50.50
|
50.80
|
50.87
|
50.80
|
105,700
|
|
|
8/18/2025
|
+1.00/+2.02%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.58
|
50.60
|
70,300
|
|
|
8/15/2025
|
-2.40/-4.62%
|
51.60
|
51.60
|
49.60
|
49.60
|
50.45
|
49.60
|
182,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
52.00
|
52.10
|
50.90
|
52.00
|
51.57
|
52.00
|
147,900
|
|
|
8/13/2025
|
+0.40/+0.78%
|
52.00
|
52.70
|
50.80
|
52.00
|
51.94
|
52.00
|
231,400
|
|
|
8/12/2025
|
+3.30/+6.83%
|
48.90
|
51.60
|
48.30
|
51.60
|
50.08
|
51.60
|
313,400
|
|
|