|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+1.10/+2.77%
|
39.70
|
41.45
|
39.70
|
40.80
|
40.89
|
40.80
|
628,400
|
|
|
8/26/2025
|
+0.60/+1.53%
|
39.10
|
39.80
|
38.80
|
39.70
|
39.36
|
39.70
|
746,000
|
|
|
8/25/2025
|
-0.70/-1.76%
|
40.90
|
40.90
|
39.10
|
39.10
|
39.77
|
39.10
|
761,800
|
|
|
8/22/2025
|
-1.90/-4.56%
|
41.50
|
41.55
|
39.60
|
39.80
|
40.34
|
39.80
|
1,355,000
|
|
|
8/21/2025
|
+1.05/+2.58%
|
40.75
|
41.70
|
40.30
|
41.70
|
40.95
|
41.70
|
1,717,000
|
|
|
8/20/2025
|
-1.65/-3.90%
|
42.35
|
42.80
|
40.00
|
40.65
|
40.93
|
40.65
|
2,575,700
|
|
|
8/19/2025
|
-0.50/-1.17%
|
42.85
|
43.85
|
42.20
|
42.30
|
42.68
|
42.30
|
1,729,000
|
|
|
8/18/2025
|
-1.50/-3.39%
|
44.30
|
44.30
|
42.80
|
42.80
|
43.27
|
42.80
|
2,139,700
|
|
|
8/15/2025
|
-1.65/-3.59%
|
45.80
|
45.80
|
44.00
|
44.30
|
44.74
|
44.30
|
3,241,200
|
|
|
8/14/2025
|
+1.45/+3.26%
|
47.00
|
47.00
|
45.15
|
45.95
|
46.00
|
45.95
|
3,474,600
|
|
|
8/13/2025
|
+2.90/+6.97%
|
42.30
|
44.50
|
41.85
|
44.50
|
43.63
|
44.50
|
6,707,300
|
|
|
8/12/2025
|
+0.15/+0.36%
|
42.00
|
42.50
|
41.35
|
41.60
|
41.88
|
41.60
|
2,080,100
|
|
|
8/11/2025
|
+0.55/+1.34%
|
41.00
|
41.95
|
41.00
|
41.45
|
41.47
|
41.45
|
1,609,400
|
|
|
8/8/2025
|
+0.20/+0.49%
|
41.00
|
41.50
|
40.40
|
40.90
|
40.91
|
40.90
|
2,071,500
|
|
|
8/7/2025
|
+0.70/+1.75%
|
40.15
|
41.30
|
40.05
|
40.70
|
40.72
|
40.70
|
1,549,700
|
|
|
8/6/2025
|
+0.50/+1.27%
|
39.80
|
40.00
|
39.50
|
40.00
|
39.75
|
40.00
|
977,200
|
|
|
8/5/2025
|
-0.20/-0.50%
|
40.00
|
40.50
|
39.00
|
39.50
|
40.03
|
39.50
|
2,069,500
|
|
|
8/4/2025
|
-0.30/-0.75%
|
39.60
|
40.00
|
39.45
|
39.70
|
39.62
|
39.70
|
1,415,600
|
|
|
8/1/2025
|
-0.60/-1.48%
|
40.60
|
40.70
|
39.80
|
40.00
|
40.08
|
40.00
|
960,300
|
|
|
7/31/2025
|
+1.15/+2.92%
|
40.30
|
40.85
|
39.00
|
40.60
|
39.89
|
40.60
|
1,583,500
|
|
|