Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-1.50/-2.40%
|
62.50
|
62.50
|
59.70
|
61.00
|
60.70
|
61.00
|
996,300
|
|
8/21/2025
|
-0.60/-0.95%
|
63.10
|
63.10
|
61.90
|
62.50
|
62.50
|
62.50
|
981,300
|
|
8/20/2025
|
-0.80/-1.26%
|
63.70
|
64.10
|
62.50
|
62.90
|
63.10
|
62.90
|
870,800
|
|
8/19/2025
|
-0.20/-0.31%
|
63.90
|
64.50
|
63.40
|
63.70
|
63.70
|
63.70
|
647,100
|
|
8/18/2025
|
-0.80/-1.24%
|
64.40
|
64.40
|
63.50
|
63.60
|
63.90
|
63.60
|
756,000
|
|
8/15/2025
|
+0.10/+0.16%
|
63.90
|
65.70
|
63.90
|
64.00
|
64.40
|
64.00
|
1,066,900
|
|
8/14/2025
|
-0.80/-1.24%
|
64.80
|
65.00
|
63.50
|
63.90
|
63.90
|
63.90
|
1,240,900
|
|
8/13/2025
|
-0.90/-1.38%
|
65.20
|
66.10
|
64.00
|
64.50
|
64.70
|
64.50
|
1,409,800
|
|
8/12/2025
|
-1.40/-2.10%
|
66.70
|
66.70
|
65.10
|
65.20
|
65.40
|
65.20
|
996,700
|
|
8/11/2025
|
-0.60/-0.90%
|
66.70
|
68.00
|
66.10
|
66.20
|
66.60
|
66.20
|
1,028,600
|
|
8/8/2025
|
-1.20/-1.77%
|
67.10
|
68.30
|
66.20
|
66.70
|
66.80
|
66.70
|
1,012,200
|
|
8/7/2025
|
+3.80/+6.00%
|
65.00
|
72.00
|
65.00
|
67.10
|
67.90
|
67.10
|
2,155,000
|
|
8/6/2025
|
+3.00/+2.94%
|
102.00
|
105.90
|
100.00
|
105.10
|
104.20
|
63.85
|
1,558,800
|
|
8/5/2025
|
0.00 / 0.00%
|
102.00
|
102.70
|
96.00
|
101.70
|
102.10
|
61.78
|
1,119,100
|
|
8/4/2025
|
+1.10/+1.09%
|
101.00
|
102.60
|
100.70
|
101.80
|
101.70
|
61.84
|
931,800
|
|
8/1/2025
|
+1.20/+1.21%
|
100.30
|
101.80
|
100.10
|
100.60
|
102.10
|
61.11
|
606,300
|
|
7/31/2025
|
+3.20/+3.30%
|
97.90
|
101.00
|
97.50
|
100.30
|
99.40
|
60.93
|
812,900
|
|
7/30/2025
|
-1.40/-1.41%
|
99.00
|
99.00
|
96.00
|
97.90
|
102.10
|
59.47
|
559,500
|
|
7/29/2025
|
-2.10/-2.13%
|
99.30
|
102.40
|
95.10
|
96.50
|
97.10
|
58.62
|
1,555,400
|
|
7/28/2025
|
+1.20/+1.23%
|
97.40
|
99.30
|
97.40
|
98.90
|
98.60
|
60.08
|
1,097,000
|
|
|