Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
-0.70/-1.63%
|
43.00
|
43.50
|
41.90
|
42.30
|
42.50
|
42.30
|
35,200
|
|
8/22/2025
|
0.00 / 0.00%
|
42.50
|
44.40
|
42.40
|
42.80
|
43.00
|
42.80
|
56,900
|
|
8/21/2025
|
-0.80/-1.83%
|
43.40
|
43.60
|
42.50
|
42.80
|
42.80
|
42.80
|
87,300
|
|
8/20/2025
|
-1.40/-3.13%
|
44.80
|
44.80
|
42.80
|
43.40
|
43.60
|
43.40
|
172,900
|
|
8/19/2025
|
-0.20/-0.44%
|
44.80
|
45.10
|
44.60
|
45.00
|
44.80
|
45.00
|
82,500
|
|
8/18/2025
|
-0.90/-1.97%
|
45.20
|
45.80
|
44.90
|
44.90
|
45.20
|
44.90
|
69,400
|
|
8/15/2025
|
-1.30/-2.75%
|
47.20
|
47.20
|
45.00
|
45.90
|
45.80
|
45.90
|
208,900
|
|
8/14/2025
|
-0.10/-0.21%
|
48.00
|
48.30
|
46.40
|
47.20
|
47.20
|
47.20
|
91,100
|
|
8/13/2025
|
-0.10/-0.21%
|
48.00
|
48.00
|
47.00
|
47.70
|
47.30
|
47.70
|
151,200
|
|
8/12/2025
|
-0.30/-0.63%
|
48.00
|
48.60
|
47.40
|
47.60
|
47.80
|
47.60
|
94,900
|
|
8/11/2025
|
-0.70/-1.44%
|
48.60
|
48.60
|
47.30
|
47.90
|
47.90
|
47.90
|
95,600
|
|
8/8/2025
|
+0.20/+0.42%
|
48.00
|
50.00
|
47.70
|
48.20
|
48.60
|
48.20
|
151,600
|
|
8/7/2025
|
+0.30/+0.63%
|
48.80
|
48.80
|
47.10
|
48.10
|
48.00
|
48.10
|
96,600
|
|
8/6/2025
|
+2.50/+5.43%
|
46.00
|
48.60
|
46.00
|
48.50
|
47.80
|
48.50
|
299,400
|
|
8/5/2025
|
+0.60/+1.32%
|
45.80
|
46.70
|
45.30
|
46.20
|
46.00
|
46.20
|
168,600
|
|
8/4/2025
|
+0.10/+0.22%
|
45.20
|
46.30
|
45.20
|
45.80
|
45.60
|
45.80
|
56,200
|
|
8/1/2025
|
-0.10/-0.22%
|
45.10
|
46.90
|
45.10
|
45.20
|
46.00
|
45.20
|
49,000
|
|
7/31/2025
|
+1.10/+2.47%
|
46.90
|
46.90
|
44.60
|
45.70
|
45.30
|
45.70
|
64,900
|
|
7/30/2025
|
-0.40/-0.87%
|
44.70
|
45.80
|
44.10
|
45.40
|
46.00
|
45.40
|
77,400
|
|
7/29/2025
|
-1.90/-4.08%
|
47.00
|
47.00
|
44.50
|
44.70
|
44.60
|
44.70
|
194,600
|
|
|