|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.60/+1.96%
|
30.55
|
31.25
|
30.55
|
31.20
|
30.98
|
31.20
|
427,600
|
|
|
8/25/2025
|
-0.20/-0.65%
|
30.80
|
31.25
|
30.60
|
30.60
|
30.96
|
30.60
|
186,400
|
|
|
8/22/2025
|
-0.85/-2.69%
|
31.60
|
31.95
|
30.25
|
30.80
|
30.92
|
30.80
|
570,000
|
|
|
8/21/2025
|
-0.40/-1.25%
|
32.00
|
32.45
|
31.65
|
31.65
|
32.12
|
31.65
|
647,200
|
|
|
8/20/2025
|
-0.45/-1.38%
|
32.50
|
32.50
|
31.20
|
32.05
|
31.80
|
32.05
|
441,500
|
|
|
8/19/2025
|
+0.50/+1.56%
|
32.00
|
32.75
|
31.75
|
32.50
|
32.23
|
32.50
|
565,100
|
|
|
8/18/2025
|
+0.80/+2.56%
|
31.20
|
32.45
|
31.20
|
32.00
|
31.78
|
32.00
|
367,900
|
|
|
8/15/2025
|
-0.95/-2.95%
|
32.00
|
32.15
|
31.10
|
31.20
|
31.64
|
31.20
|
564,600
|
|
|
8/14/2025
|
0.00 / 0.00%
|
32.15
|
32.25
|
31.60
|
32.15
|
31.88
|
32.15
|
568,100
|
|
|
8/13/2025
|
-0.10/-0.31%
|
32.30
|
32.85
|
32.15
|
32.15
|
32.40
|
32.15
|
607,600
|
|
|
8/12/2025
|
+0.55/+1.74%
|
31.50
|
32.75
|
31.50
|
32.25
|
32.24
|
32.25
|
959,500
|
|
|
8/11/2025
|
+0.15/+0.48%
|
31.55
|
31.80
|
31.20
|
31.70
|
31.55
|
31.70
|
466,800
|
|
|
8/8/2025
|
-0.15/-0.47%
|
31.95
|
31.95
|
30.95
|
31.55
|
31.31
|
31.55
|
696,000
|
|
|
8/7/2025
|
+0.25/+0.79%
|
31.50
|
31.95
|
31.50
|
31.70
|
31.68
|
31.70
|
377,900
|
|
|
8/6/2025
|
+0.45/+1.45%
|
31.35
|
31.45
|
31.00
|
31.45
|
31.27
|
31.45
|
420,700
|
|
|
8/5/2025
|
0.00 / 0.00%
|
31.10
|
31.80
|
30.70
|
31.00
|
31.38
|
31.00
|
739,300
|
|
|
8/4/2025
|
+0.10/+0.32%
|
30.95
|
31.45
|
30.90
|
31.00
|
31.10
|
31.00
|
320,200
|
|
|
8/1/2025
|
+0.15/+0.49%
|
30.75
|
31.80
|
30.35
|
30.90
|
31.07
|
30.90
|
566,400
|
|
|
7/31/2025
|
-0.25/-0.81%
|
31.05
|
31.45
|
30.15
|
30.75
|
30.78
|
30.75
|
492,800
|
|
|
7/30/2025
|
+1.35/+4.55%
|
29.55
|
31.00
|
29.45
|
31.00
|
30.09
|
31.00
|
726,200
|
|
|