|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.62/-1.88%
|
32.90
|
32.90
|
32.00
|
32.28
|
32.17
|
32.28
|
1,103,200
|
|
|
9/5/2025
|
-0.37/-1.11%
|
33.24
|
33.45
|
32.80
|
32.90
|
33.15
|
32.90
|
1,546,000
|
|
|
9/4/2025
|
+0.39/+1.19%
|
32.88
|
33.27
|
32.55
|
33.27
|
32.75
|
33.27
|
1,681,600
|
|
|
9/3/2025
|
-0.02/-0.06%
|
32.90
|
32.90
|
32.51
|
32.88
|
32.65
|
32.88
|
1,868,900
|
|
|
8/29/2025
|
+0.10/+0.30%
|
32.72
|
32.98
|
32.55
|
32.90
|
32.87
|
32.90
|
1,908,300
|
|
|
8/28/2025
|
+0.04/+0.12%
|
32.70
|
32.80
|
32.45
|
32.80
|
32.51
|
32.80
|
617,000
|
|
|
8/27/2025
|
+0.32/+0.99%
|
32.44
|
32.98
|
32.44
|
32.76
|
32.61
|
32.76
|
947,100
|
|
|
8/26/2025
|
+0.69/+2.17%
|
31.60
|
32.44
|
31.00
|
32.44
|
31.78
|
32.44
|
1,633,300
|
|
|
8/25/2025
|
-0.40/-1.24%
|
32.19
|
32.20
|
31.30
|
31.75
|
31.85
|
31.75
|
1,245,000
|
|
|
8/22/2025
|
-0.53/-1.62%
|
32.50
|
32.56
|
31.70
|
32.15
|
32.08
|
32.15
|
2,880,000
|
|
|
8/21/2025
|
+0.73/+2.28%
|
31.95
|
32.68
|
31.85
|
32.68
|
32.37
|
32.68
|
967,700
|
|
|
8/20/2025
|
+0.34/+1.08%
|
31.65
|
31.99
|
31.20
|
31.95
|
31.70
|
31.95
|
943,700
|
|
|
8/19/2025
|
+0.21/+0.67%
|
31.40
|
31.75
|
31.33
|
31.61
|
31.49
|
31.61
|
981,700
|
|
|
8/18/2025
|
-0.10/-0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.37
|
31.40
|
854,100
|
|
|
8/15/2025
|
+0.36/+1.16%
|
31.14
|
31.80
|
31.14
|
31.50
|
31.48
|
31.50
|
2,904,400
|
|
|
8/14/2025
|
+0.34/+1.10%
|
30.80
|
31.14
|
30.65
|
31.14
|
30.97
|
31.14
|
1,827,100
|
|
|
8/13/2025
|
+0.15/+0.49%
|
30.79
|
30.90
|
30.44
|
30.80
|
30.63
|
30.80
|
790,200
|
|
|
8/12/2025
|
+0.23/+0.76%
|
30.52
|
30.70
|
30.52
|
30.65
|
30.61
|
30.65
|
397,400
|
|
|
8/11/2025
|
+0.02/+0.07%
|
30.45
|
30.60
|
30.35
|
30.42
|
30.46
|
30.42
|
169,800
|
|
|
8/8/2025
|
-0.05/-0.16%
|
30.37
|
30.41
|
30.00
|
30.40
|
30.25
|
30.40
|
1,265,200
|
|
|