|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.45/-1.22%
|
36.90
|
37.00
|
36.30
|
36.30
|
36.72
|
36.30
|
274,700
|
|
|
9/4/2025
|
-0.15/-0.41%
|
36.95
|
37.40
|
36.65
|
36.75
|
36.88
|
36.75
|
211,200
|
|
|
9/3/2025
|
+0.45/+1.23%
|
36.95
|
37.15
|
36.55
|
36.90
|
36.78
|
36.90
|
81,200
|
|
|
8/29/2025
|
-0.75/-2.02%
|
37.50
|
37.50
|
36.30
|
36.45
|
36.59
|
36.45
|
307,700
|
|
|
8/28/2025
|
+0.80/+2.20%
|
36.40
|
37.35
|
36.40
|
37.20
|
37.02
|
37.20
|
306,200
|
|
|
8/27/2025
|
+0.40/+1.11%
|
36.60
|
36.60
|
36.00
|
36.40
|
36.30
|
36.40
|
220,900
|
|
|
8/26/2025
|
+0.20/+0.56%
|
35.90
|
36.00
|
35.30
|
36.00
|
35.64
|
36.00
|
151,200
|
|
|
8/25/2025
|
-0.10/-0.28%
|
36.00
|
36.15
|
35.40
|
35.80
|
35.83
|
35.80
|
170,200
|
|
|
8/22/2025
|
+0.70/+1.99%
|
35.20
|
37.00
|
35.05
|
35.90
|
36.12
|
35.90
|
366,000
|
|
|
8/21/2025
|
-0.30/-0.85%
|
35.50
|
35.55
|
34.95
|
35.20
|
35.17
|
35.20
|
443,300
|
|
|
8/20/2025
|
-1.10/-3.01%
|
36.15
|
36.45
|
35.50
|
35.50
|
35.87
|
35.50
|
740,000
|
|
|
8/19/2025
|
-0.35/-0.95%
|
36.95
|
36.95
|
36.55
|
36.60
|
36.72
|
36.60
|
544,300
|
|
|
8/18/2025
|
-0.50/-1.34%
|
37.50
|
37.55
|
36.95
|
36.95
|
37.11
|
36.95
|
612,100
|
|
|
8/15/2025
|
-1.00/-2.60%
|
38.50
|
38.55
|
37.40
|
37.45
|
37.76
|
37.45
|
584,300
|
|
|
8/14/2025
|
+0.40/+1.05%
|
38.05
|
38.45
|
37.65
|
38.45
|
37.87
|
38.45
|
614,600
|
|
|
8/13/2025
|
-0.95/-2.44%
|
39.00
|
39.25
|
37.90
|
38.05
|
38.33
|
38.05
|
1,070,400
|
|
|
8/12/2025
|
-0.80/-2.01%
|
40.05
|
40.05
|
38.60
|
39.00
|
39.05
|
39.00
|
898,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
39.80
|
40.55
|
39.45
|
39.80
|
39.71
|
39.80
|
981,200
|
|
|
8/8/2025
|
-0.55/-1.36%
|
41.10
|
41.10
|
39.50
|
39.80
|
39.92
|
39.80
|
889,700
|
|
|
8/7/2025
|
+2.00/+5.22%
|
38.95
|
40.65
|
38.95
|
40.35
|
39.91
|
40.35
|
2,201,900
|
|
|