|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.45/+1.28%
|
35.20
|
37.00
|
35.05
|
35.65
|
36.29
|
35.65
|
254,200
|
|
|
8/21/2025
|
-0.30/-0.85%
|
35.50
|
35.55
|
34.95
|
35.20
|
35.17
|
35.20
|
443,300
|
|
|
8/20/2025
|
-1.10/-3.01%
|
36.15
|
36.45
|
35.50
|
35.50
|
35.87
|
35.50
|
740,000
|
|
|
8/19/2025
|
-0.35/-0.95%
|
36.95
|
36.95
|
36.55
|
36.60
|
36.72
|
36.60
|
544,300
|
|
|
8/18/2025
|
-0.50/-1.34%
|
37.50
|
37.55
|
36.95
|
36.95
|
37.11
|
36.95
|
612,100
|
|
|
8/15/2025
|
-1.00/-2.60%
|
38.50
|
38.55
|
37.40
|
37.45
|
37.76
|
37.45
|
584,300
|
|
|
8/14/2025
|
+0.40/+1.05%
|
38.05
|
38.45
|
37.65
|
38.45
|
37.87
|
38.45
|
614,600
|
|
|
8/13/2025
|
-0.95/-2.44%
|
39.00
|
39.25
|
37.90
|
38.05
|
38.33
|
38.05
|
1,070,400
|
|
|
8/12/2025
|
-0.80/-2.01%
|
40.05
|
40.05
|
38.60
|
39.00
|
39.05
|
39.00
|
898,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
39.80
|
40.55
|
39.45
|
39.80
|
39.71
|
39.80
|
981,200
|
|
|
8/8/2025
|
-0.55/-1.36%
|
41.10
|
41.10
|
39.50
|
39.80
|
39.92
|
39.80
|
889,700
|
|
|
8/7/2025
|
+2.00/+5.22%
|
38.95
|
40.65
|
38.95
|
40.35
|
39.91
|
40.35
|
2,201,900
|
|
|
8/6/2025
|
+1.35/+3.65%
|
37.30
|
38.40
|
36.95
|
38.35
|
37.90
|
38.35
|
652,800
|
|
|
8/5/2025
|
-0.50/-1.33%
|
37.40
|
37.65
|
37.00
|
37.00
|
37.44
|
37.00
|
521,500
|
|
|
8/4/2025
|
-0.10/-0.27%
|
37.60
|
37.70
|
37.30
|
37.50
|
37.49
|
37.50
|
373,300
|
|
|
8/1/2025
|
-0.20/-0.53%
|
38.40
|
38.40
|
37.25
|
37.60
|
37.62
|
37.60
|
382,100
|
|
|
7/31/2025
|
+0.95/+2.58%
|
38.80
|
38.80
|
37.10
|
37.80
|
37.71
|
37.80
|
527,100
|
|
|
7/30/2025
|
+0.15/+0.41%
|
36.70
|
37.30
|
36.50
|
36.85
|
36.83
|
36.85
|
476,800
|
|
|
7/29/2025
|
-2.30/-5.90%
|
39.50
|
39.50
|
36.40
|
36.70
|
37.91
|
36.70
|
917,900
|
|
|
7/28/2025
|
+0.55/+1.43%
|
38.55
|
39.50
|
38.00
|
39.00
|
38.68
|
39.00
|
979,500
|
|
|