|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.70/-1.75%
|
40.10
|
40.10
|
39.17
|
39.40
|
39.60
|
39.40
|
424,000
|
|
|
9/5/2025
|
-0.62/-1.52%
|
40.74
|
40.98
|
40.10
|
40.10
|
40.72
|
40.10
|
747,500
|
|
|
9/4/2025
|
+0.32/+0.79%
|
40.50
|
40.89
|
40.00
|
40.72
|
40.27
|
40.72
|
1,636,100
|
|
|
9/3/2025
|
+0.15/+0.37%
|
40.10
|
40.50
|
39.85
|
40.40
|
40.18
|
40.40
|
1,886,900
|
|
|
8/29/2025
|
+0.35/+0.88%
|
39.90
|
40.68
|
39.90
|
40.25
|
40.41
|
40.25
|
1,078,200
|
|
|
8/28/2025
|
+0.38/+0.96%
|
39.61
|
40.10
|
39.55
|
39.90
|
39.85
|
39.90
|
666,200
|
|
|
8/27/2025
|
-0.43/-1.08%
|
39.94
|
40.34
|
39.52
|
39.52
|
39.89
|
39.52
|
1,868,100
|
|
|
8/26/2025
|
+2.30/+6.11%
|
37.60
|
39.95
|
37.60
|
39.95
|
38.49
|
39.95
|
1,082,600
|
|
|
8/25/2025
|
-1.35/-3.46%
|
39.12
|
39.41
|
37.65
|
37.65
|
38.81
|
37.65
|
515,800
|
|
|
8/22/2025
|
-1.25/-3.11%
|
40.24
|
40.24
|
38.80
|
39.00
|
39.21
|
39.00
|
1,158,300
|
|
|
8/21/2025
|
+0.88/+2.24%
|
39.30
|
40.25
|
39.20
|
40.25
|
39.81
|
40.25
|
1,686,700
|
|
|
8/20/2025
|
+0.20/+0.51%
|
38.85
|
39.48
|
38.35
|
39.37
|
39.05
|
39.37
|
841,700
|
|
|
8/19/2025
|
+0.67/+1.74%
|
38.35
|
39.22
|
38.21
|
39.17
|
39.04
|
39.17
|
2,665,000
|
|
|
8/18/2025
|
-0.36/-0.93%
|
38.50
|
38.86
|
38.00
|
38.50
|
38.47
|
38.50
|
749,000
|
|
|
8/15/2025
|
+0.08/+0.21%
|
38.77
|
39.00
|
38.30
|
38.86
|
38.78
|
38.86
|
3,221,100
|
|
|
8/14/2025
|
+0.68/+1.78%
|
38.16
|
38.80
|
37.91
|
38.78
|
38.50
|
38.78
|
5,207,400
|
|
|
8/13/2025
|
+0.16/+0.42%
|
37.94
|
38.30
|
37.55
|
38.10
|
37.88
|
38.10
|
2,688,200
|
|
|
8/12/2025
|
+0.22/+0.58%
|
37.72
|
38.00
|
37.15
|
37.94
|
37.77
|
37.94
|
148,300
|
|
|
8/11/2025
|
+0.15/+0.40%
|
37.57
|
37.90
|
37.21
|
37.72
|
37.76
|
37.72
|
197,400
|
|
|
8/8/2025
|
+0.32/+0.86%
|
37.25
|
37.57
|
37.10
|
37.57
|
37.23
|
37.57
|
1,903,100
|
|
|