|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
+0.15/+0.46%
|
32.50
|
32.90
|
32.45
|
32.65
|
32.64
|
32.65
|
355,100
|
|
|
9/12/2025
|
-0.05/-0.15%
|
32.55
|
32.80
|
32.25
|
32.50
|
32.45
|
32.50
|
675,200
|
|
|
9/11/2025
|
+0.05/+0.15%
|
32.50
|
32.65
|
32.50
|
32.55
|
32.55
|
32.55
|
1,339,600
|
|
|
9/10/2025
|
+0.10/+0.31%
|
32.40
|
32.60
|
32.35
|
32.50
|
32.49
|
32.50
|
644,900
|
|
|
9/9/2025
|
+0.20/+0.62%
|
32.20
|
32.50
|
32.00
|
32.40
|
32.15
|
32.40
|
1,051,600
|
|
|
9/8/2025
|
+0.15/+0.47%
|
32.00
|
32.20
|
31.80
|
32.20
|
31.94
|
32.20
|
618,600
|
|
|
9/5/2025
|
-0.35/-1.08%
|
32.40
|
32.45
|
32.05
|
32.05
|
32.28
|
32.05
|
758,400
|
|
|
9/4/2025
|
-0.15/-0.46%
|
32.65
|
32.70
|
32.35
|
32.40
|
32.47
|
32.40
|
1,182,800
|
|
|
9/3/2025
|
-0.05/-0.15%
|
32.50
|
32.60
|
32.45
|
32.55
|
32.52
|
32.55
|
517,315
|
|
|
8/29/2025
|
+0.10/+0.31%
|
32.55
|
32.60
|
31.60
|
32.60
|
32.20
|
32.60
|
1,146,100
|
|
|
8/28/2025
|
-0.75/-2.26%
|
33.05
|
33.25
|
30.95
|
32.50
|
32.49
|
32.50
|
1,284,300
|
|
|
8/27/2025
|
0.00 / 0.00%
|
33.50
|
35.55
|
33.05
|
33.25
|
33.94
|
33.25
|
1,234,800
|
|
|
8/26/2025
|
+2.15/+6.91%
|
31.50
|
33.25
|
31.10
|
33.25
|
32.28
|
33.25
|
1,268,400
|
|
|
8/25/2025
|
+1.00/+3.32%
|
30.15
|
31.10
|
30.10
|
31.10
|
30.61
|
31.10
|
1,118,200
|
|
|
8/22/2025
|
+0.30/+1.01%
|
29.90
|
30.25
|
29.70
|
30.10
|
29.99
|
30.10
|
920,300
|
|
|
8/21/2025
|
+0.60/+2.05%
|
29.50
|
29.85
|
29.15
|
29.80
|
29.49
|
29.80
|
1,874,600
|
|
|
8/20/2025
|
+0.25/+0.86%
|
28.90
|
29.20
|
28.75
|
29.20
|
28.92
|
29.20
|
971,000
|
|
|
8/19/2025
|
+0.10/+0.35%
|
28.95
|
29.10
|
28.85
|
28.95
|
28.93
|
28.95
|
660,800
|
|
|
8/18/2025
|
+0.20/+0.70%
|
28.70
|
29.00
|
28.65
|
28.85
|
28.85
|
28.85
|
740,200
|
|
|
8/15/2025
|
-0.05/-0.17%
|
28.70
|
28.80
|
28.60
|
28.65
|
28.64
|
28.65
|
775,900
|
|
|