Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-0.45/-1.13%
|
39.45
|
39.45
|
39.10
|
39.20
|
39.23
|
39.20
|
30,300
|
|
8/21/2025
|
-0.05/-0.13%
|
39.70
|
39.75
|
39.40
|
39.65
|
39.55
|
39.65
|
29,500
|
|
8/20/2025
|
-0.25/-0.63%
|
39.70
|
39.95
|
39.00
|
39.70
|
39.51
|
39.70
|
74,300
|
|
8/19/2025
|
-0.15/-0.37%
|
39.80
|
40.05
|
39.75
|
39.95
|
39.86
|
39.95
|
57,700
|
|
8/18/2025
|
+0.10/+0.25%
|
40.30
|
40.35
|
39.75
|
40.10
|
40.06
|
40.10
|
30,400
|
|
8/15/2025
|
-0.80/-1.96%
|
40.60
|
40.80
|
39.95
|
40.00
|
40.22
|
40.00
|
36,700
|
|
8/14/2025
|
+0.40/+0.99%
|
39.95
|
40.80
|
39.90
|
40.80
|
40.40
|
40.80
|
78,200
|
|
8/13/2025
|
-0.15/-0.35%
|
42.45
|
42.50
|
41.95
|
42.40
|
42.30
|
40.40
|
37,700
|
|
8/12/2025
|
-0.05/-0.12%
|
42.55
|
42.65
|
41.85
|
42.55
|
42.46
|
40.54
|
22,100
|
|
8/11/2025
|
-0.05/-0.12%
|
42.75
|
43.00
|
42.60
|
42.60
|
42.70
|
40.59
|
65,000
|
|
8/8/2025
|
+0.25/+0.59%
|
42.60
|
42.70
|
42.45
|
42.65
|
42.55
|
40.64
|
22,500
|
|
8/7/2025
|
-0.15/-0.35%
|
42.55
|
42.55
|
42.30
|
42.40
|
42.40
|
40.40
|
5,200
|
|
8/6/2025
|
+0.35/+0.83%
|
42.40
|
42.60
|
41.85
|
42.55
|
42.48
|
40.54
|
41,400
|
|
8/5/2025
|
-0.20/-0.47%
|
42.45
|
42.45
|
42.20
|
42.20
|
42.40
|
40.21
|
11,200
|
|
8/4/2025
|
+0.05/+0.12%
|
42.25
|
42.55
|
42.20
|
42.40
|
42.33
|
40.40
|
59,600
|
|
8/1/2025
|
0.00 / 0.00%
|
42.35
|
42.45
|
42.15
|
42.35
|
42.32
|
40.35
|
26,800
|
|
7/31/2025
|
+0.05/+0.12%
|
42.30
|
42.35
|
41.85
|
42.35
|
42.15
|
40.35
|
14,700
|
|
7/30/2025
|
+0.10/+0.24%
|
42.20
|
42.60
|
41.55
|
42.30
|
41.99
|
40.30
|
23,400
|
|
7/29/2025
|
-0.35/-0.82%
|
42.40
|
42.40
|
42.20
|
42.20
|
42.30
|
40.21
|
27,500
|
|
7/28/2025
|
-0.05/-0.12%
|
42.50
|
42.55
|
42.15
|
42.55
|
42.25
|
40.54
|
28,500
|
|
|