|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.30/-0.43%
|
70.80
|
71.10
|
69.00
|
70.20
|
69.81
|
70.20
|
529,900
|
|
|
8/14/2025
|
-0.50/-0.70%
|
71.10
|
71.80
|
69.90
|
70.50
|
70.39
|
70.50
|
846,000
|
|
|
8/13/2025
|
-0.50/-0.70%
|
71.20
|
72.00
|
70.00
|
71.00
|
70.64
|
71.00
|
843,700
|
|
|
8/12/2025
|
+0.80/+1.13%
|
71.40
|
71.60
|
70.00
|
71.50
|
70.94
|
71.50
|
662,300
|
|
|
8/11/2025
|
+0.10/+0.14%
|
70.90
|
72.90
|
69.50
|
70.70
|
71.45
|
70.70
|
1,211,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
70.60
|
70.90
|
69.50
|
70.60
|
69.98
|
70.60
|
547,000
|
|
|
8/7/2025
|
+0.90/+1.29%
|
70.50
|
71.80
|
69.80
|
70.60
|
70.67
|
70.60
|
786,600
|
|
|
8/6/2025
|
+0.80/+1.16%
|
69.20
|
69.70
|
68.40
|
69.70
|
68.98
|
69.70
|
633,500
|
|
|
8/5/2025
|
-2.10/-2.96%
|
71.00
|
71.50
|
68.00
|
68.90
|
70.44
|
68.90
|
919,800
|
|
|
8/4/2025
|
+1.10/+1.57%
|
69.90
|
71.00
|
68.90
|
71.00
|
70.26
|
71.00
|
799,000
|
|
|
8/1/2025
|
-1.80/-2.51%
|
71.70
|
71.90
|
69.50
|
69.90
|
70.47
|
69.90
|
806,600
|
|
|
7/31/2025
|
+2.70/+3.91%
|
73.00
|
73.00
|
69.60
|
71.70
|
71.13
|
71.70
|
1,801,500
|
|
|
7/30/2025
|
+0.90/+1.32%
|
67.70
|
69.20
|
67.10
|
69.00
|
68.27
|
69.00
|
504,200
|
|
|
7/29/2025
|
-1.60/-2.30%
|
69.90
|
69.90
|
66.70
|
68.10
|
68.43
|
68.10
|
960,200
|
|
|
7/28/2025
|
-0.10/-0.14%
|
69.90
|
69.90
|
68.50
|
69.70
|
68.96
|
69.70
|
1,371,300
|
|
|
7/25/2025
|
-0.10/-0.14%
|
69.90
|
70.20
|
69.30
|
69.80
|
69.73
|
69.80
|
620,100
|
|
|
7/24/2025
|
+0.70/+1.01%
|
69.40
|
70.90
|
69.00
|
69.90
|
69.69
|
69.90
|
902,700
|
|
|
7/23/2025
|
+1.00/+1.47%
|
68.50
|
69.90
|
67.60
|
69.20
|
68.78
|
69.20
|
822,100
|
|
|
7/22/2025
|
+1.40/+2.10%
|
66.70
|
68.20
|
66.20
|
68.20
|
67.21
|
68.20
|
359,300
|
|
|
7/21/2025
|
-0.90/-1.33%
|
68.00
|
68.00
|
66.70
|
66.80
|
67.24
|
66.80
|
374,200
|
|
|