|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-1.15/-3.19%
|
35.00
|
35.35
|
33.70
|
34.85
|
34.19
|
34.85
|
214,400
|
|
|
8/28/2025
|
+0.20/+0.56%
|
35.25
|
36.00
|
34.90
|
36.00
|
35.69
|
36.00
|
45,800
|
|
|
8/27/2025
|
-0.70/-1.92%
|
36.40
|
36.40
|
35.00
|
35.80
|
35.22
|
35.80
|
25,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
34.15
|
36.50
|
34.15
|
36.50
|
35.67
|
36.50
|
91,300
|
|
|
8/25/2025
|
+0.80/+2.24%
|
35.00
|
36.50
|
33.25
|
36.50
|
34.29
|
36.50
|
341,300
|
|
|
8/22/2025
|
-0.30/-0.83%
|
36.30
|
36.30
|
34.70
|
35.70
|
35.01
|
35.70
|
97,000
|
|
|
8/21/2025
|
-0.35/-0.96%
|
36.00
|
36.50
|
35.50
|
36.00
|
35.79
|
36.00
|
66,100
|
|
|
8/20/2025
|
-0.20/-0.55%
|
36.50
|
36.50
|
35.45
|
36.35
|
35.92
|
36.35
|
84,000
|
|
|
8/19/2025
|
-0.40/-1.08%
|
37.50
|
37.50
|
36.55
|
36.55
|
36.82
|
36.55
|
85,800
|
|
|
8/18/2025
|
+0.80/+2.21%
|
36.05
|
37.45
|
36.05
|
36.95
|
36.68
|
36.95
|
120,500
|
|
|
8/15/2025
|
-0.35/-0.96%
|
36.50
|
36.70
|
36.05
|
36.15
|
36.33
|
36.15
|
78,900
|
|
|
8/14/2025
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.05
|
36.50
|
36.30
|
36.50
|
61,900
|
|
|
8/13/2025
|
+1.20/+3.40%
|
35.50
|
36.80
|
35.05
|
36.50
|
35.86
|
36.50
|
257,300
|
|
|
8/12/2025
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.05
|
35.30
|
35.17
|
35.30
|
75,200
|
|
|
8/11/2025
|
+0.20/+0.57%
|
35.25
|
35.60
|
35.05
|
35.30
|
35.28
|
35.30
|
202,500
|
|
|
8/8/2025
|
+1.60/+4.78%
|
33.30
|
35.10
|
33.30
|
35.10
|
34.48
|
35.10
|
241,200
|
|
|
8/7/2025
|
+0.30/+0.90%
|
33.20
|
33.75
|
32.70
|
33.50
|
33.28
|
33.50
|
74,200
|
|
|
8/6/2025
|
-0.10/-0.30%
|
32.80
|
33.30
|
32.10
|
33.20
|
32.73
|
33.20
|
100,800
|
|
|
8/5/2025
|
-0.50/-1.48%
|
33.80
|
33.80
|
33.00
|
33.30
|
33.36
|
33.30
|
47,700
|
|
|
8/4/2025
|
-0.05/-0.15%
|
33.85
|
33.85
|
33.20
|
33.80
|
33.51
|
33.80
|
33,300
|
|
|