|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.88/+2.24%
|
39.30
|
40.25
|
39.20
|
40.25
|
39.81
|
40.25
|
1,686,700
|
|
|
8/20/2025
|
+0.20/+0.51%
|
38.85
|
39.48
|
38.35
|
39.37
|
39.05
|
39.37
|
841,700
|
|
|
8/19/2025
|
+0.67/+1.74%
|
38.35
|
39.22
|
38.21
|
39.17
|
39.04
|
39.17
|
2,665,000
|
|
|
8/18/2025
|
-0.36/-0.93%
|
38.50
|
38.86
|
38.00
|
38.50
|
38.47
|
38.50
|
749,000
|
|
|
8/15/2025
|
+0.08/+0.21%
|
38.77
|
39.00
|
38.30
|
38.86
|
38.78
|
38.86
|
3,221,100
|
|
|
8/14/2025
|
+0.68/+1.78%
|
38.16
|
38.80
|
37.91
|
38.78
|
38.50
|
38.78
|
5,207,400
|
|
|
8/13/2025
|
+0.16/+0.42%
|
37.94
|
38.30
|
37.55
|
38.10
|
37.88
|
38.10
|
2,688,200
|
|
|
8/12/2025
|
+0.22/+0.58%
|
37.72
|
38.00
|
37.15
|
37.94
|
37.77
|
37.94
|
148,300
|
|
|
8/11/2025
|
+0.15/+0.40%
|
37.57
|
37.90
|
37.21
|
37.72
|
37.76
|
37.72
|
197,400
|
|
|
8/8/2025
|
+0.32/+0.86%
|
37.25
|
37.57
|
37.10
|
37.57
|
37.23
|
37.57
|
1,903,100
|
|
|
8/7/2025
|
+0.80/+2.19%
|
36.51
|
37.37
|
36.51
|
37.25
|
37.00
|
37.25
|
1,999,800
|
|
|
8/6/2025
|
+0.33/+0.91%
|
36.12
|
36.91
|
36.10
|
36.45
|
36.60
|
36.45
|
1,868,800
|
|
|
8/5/2025
|
+0.42/+1.18%
|
35.70
|
36.70
|
35.70
|
36.12
|
36.36
|
36.12
|
1,494,300
|
|
|
8/4/2025
|
+0.80/+2.29%
|
34.90
|
35.70
|
34.80
|
35.70
|
35.12
|
35.70
|
179,000
|
|
|
8/1/2025
|
-0.10/-0.29%
|
35.10
|
35.20
|
34.23
|
34.90
|
34.71
|
34.90
|
1,889,800
|
|
|
7/31/2025
|
+0.15/+0.43%
|
34.91
|
35.33
|
34.65
|
35.00
|
34.97
|
35.00
|
152,800
|
|
|
7/30/2025
|
-0.79/-2.22%
|
35.50
|
36.00
|
33.15
|
34.85
|
35.77
|
34.85
|
17,574,100
|
|
|
7/29/2025
|
-0.96/-2.62%
|
36.57
|
36.57
|
35.64
|
35.64
|
36.08
|
35.64
|
177,200
|
|
|
7/28/2025
|
+0.46/+1.27%
|
36.14
|
36.60
|
36.00
|
36.60
|
36.39
|
36.60
|
139,800
|
|
|
7/25/2025
|
+0.24/+0.67%
|
35.90
|
36.23
|
35.88
|
36.14
|
36.07
|
36.14
|
97,800
|
|
|