|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
+0.30/+0.38%
|
78.10
|
78.70
|
77.90
|
78.30
|
78.32
|
78.30
|
352,500
|
|
|
9/3/2025
|
+0.90/+1.17%
|
77.30
|
78.40
|
77.10
|
78.00
|
78.04
|
78.00
|
469,100
|
|
|
8/29/2025
|
+0.30/+0.39%
|
76.90
|
77.50
|
76.00
|
77.10
|
76.78
|
77.10
|
813,400
|
|
|
8/28/2025
|
+0.80/+1.05%
|
76.70
|
76.80
|
75.90
|
76.80
|
76.23
|
76.80
|
369,300
|
|
|
8/27/2025
|
+0.40/+0.53%
|
76.30
|
77.20
|
76.00
|
76.00
|
76.28
|
76.00
|
462,100
|
|
|
8/26/2025
|
+1.50/+2.02%
|
74.10
|
76.00
|
74.10
|
75.60
|
74.86
|
75.60
|
356,800
|
|
|
8/25/2025
|
-0.40/-0.54%
|
76.40
|
76.50
|
74.10
|
74.10
|
74.93
|
74.10
|
448,900
|
|
|
8/22/2025
|
-2.50/-3.25%
|
76.80
|
76.80
|
73.60
|
74.50
|
74.96
|
74.50
|
1,356,300
|
|
|
8/21/2025
|
-1.60/-2.04%
|
79.00
|
79.30
|
76.90
|
77.00
|
77.76
|
77.00
|
1,174,200
|
|
|
8/20/2025
|
-0.60/-0.76%
|
79.40
|
79.80
|
78.50
|
78.60
|
78.91
|
78.60
|
1,075,000
|
|
|
8/19/2025
|
-1.70/-2.10%
|
81.80
|
81.90
|
79.00
|
79.20
|
80.04
|
79.20
|
1,795,200
|
|
|
8/18/2025
|
+0.20/+0.25%
|
81.00
|
83.00
|
80.70
|
80.90
|
81.45
|
80.90
|
662,600
|
|
|
8/15/2025
|
-1.60/-1.94%
|
82.50
|
83.20
|
80.50
|
80.70
|
81.74
|
80.70
|
1,263,600
|
|
|
8/14/2025
|
-0.80/-0.96%
|
83.40
|
83.60
|
82.10
|
82.30
|
82.67
|
82.30
|
917,100
|
|
|
8/13/2025
|
+0.40/+0.48%
|
82.80
|
84.40
|
82.70
|
83.10
|
83.41
|
83.10
|
1,629,400
|
|
|
8/12/2025
|
-0.50/-0.60%
|
83.90
|
83.90
|
82.30
|
82.70
|
82.74
|
82.70
|
923,700
|
|
|
8/11/2025
|
+0.60/+0.73%
|
83.80
|
84.40
|
82.70
|
83.20
|
83.47
|
83.20
|
1,091,900
|
|
|
8/8/2025
|
-0.40/-0.48%
|
83.90
|
83.90
|
82.00
|
82.60
|
82.99
|
82.60
|
965,500
|
|
|
8/7/2025
|
+1.20/+1.47%
|
82.80
|
83.20
|
81.70
|
83.00
|
82.59
|
83.00
|
1,207,000
|
|
|
8/6/2025
|
+1.70/+2.12%
|
80.80
|
82.50
|
80.20
|
81.80
|
81.54
|
81.80
|
1,353,100
|
|
|