|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
+3.50/+3.50%
|
100.00
|
103.50
|
98.00
|
103.50
|
100.16
|
103.50
|
20,500
|
|
|
8/22/2025
|
-3.40/-3.29%
|
103.00
|
103.00
|
100.00
|
100.00
|
100.45
|
100.00
|
17,200
|
|
|
8/21/2025
|
-0.60/-0.58%
|
101.30
|
103.40
|
100.10
|
103.40
|
101.32
|
103.40
|
13,600
|
|
|
8/20/2025
|
0.00 / 0.00%
|
106.80
|
107.90
|
100.10
|
104.00
|
101.86
|
104.00
|
39,800
|
|
|
8/19/2025
|
+1.80/+1.76%
|
107.00
|
108.00
|
102.00
|
104.00
|
104.23
|
104.00
|
118,600
|
|
|
8/18/2025
|
-1.80/-1.73%
|
104.30
|
106.00
|
102.00
|
102.20
|
102.54
|
102.20
|
42,700
|
|
|
8/15/2025
|
+0.10/+0.10%
|
103.90
|
105.00
|
100.50
|
104.00
|
103.17
|
104.00
|
172,500
|
|
|
8/14/2025
|
-5.50/-5.03%
|
109.40
|
109.40
|
102.00
|
103.90
|
104.28
|
103.90
|
76,500
|
|
|
8/13/2025
|
+1.10/+1.02%
|
108.30
|
114.90
|
108.00
|
109.40
|
109.60
|
109.40
|
85,700
|
|
|
8/12/2025
|
+9.80/+9.95%
|
99.00
|
108.30
|
95.00
|
108.30
|
102.31
|
108.30
|
244,400
|
|
|
8/11/2025
|
+1.60/+1.65%
|
97.90
|
100.00
|
97.00
|
98.50
|
97.86
|
98.50
|
105,100
|
|
|
8/8/2025
|
+2.50/+2.65%
|
95.00
|
98.00
|
92.00
|
96.90
|
95.48
|
96.90
|
95,100
|
|
|
8/7/2025
|
-0.50/-0.53%
|
94.90
|
95.00
|
92.00
|
94.40
|
93.21
|
94.40
|
67,400
|
|
|
8/6/2025
|
-0.10/-0.11%
|
93.60
|
95.70
|
90.70
|
94.90
|
91.66
|
94.90
|
65,700
|
|
|
8/5/2025
|
+4.00/+4.40%
|
92.30
|
99.00
|
88.40
|
95.00
|
92.08
|
95.00
|
150,200
|
|
|
8/4/2025
|
+1.20/+1.34%
|
89.80
|
91.60
|
88.00
|
91.00
|
90.16
|
91.00
|
87,200
|
|
|
8/1/2025
|
+2.80/+3.22%
|
90.00
|
92.40
|
87.00
|
89.80
|
89.29
|
89.80
|
50,100
|
|
|
7/31/2025
|
-2.00/-2.25%
|
89.80
|
91.00
|
86.20
|
87.00
|
87.97
|
87.00
|
74,500
|
|
|
7/30/2025
|
+2.50/+2.89%
|
90.00
|
92.30
|
86.50
|
89.00
|
88.78
|
89.00
|
60,800
|
|
|
7/29/2025
|
+2.00/+2.37%
|
85.90
|
92.50
|
85.90
|
86.50
|
89.06
|
86.50
|
95,300
|
|
|