Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2025
|
-0.90/-1.69%
|
53.00
|
53.10
|
52.00
|
52.30
|
52.51
|
52.30
|
246,600
|
|
8/14/2025
|
-0.10/-0.19%
|
53.30
|
53.30
|
52.70
|
53.20
|
52.92
|
53.20
|
197,500
|
|
8/13/2025
|
-0.90/-1.66%
|
54.20
|
54.50
|
52.90
|
53.30
|
53.31
|
53.30
|
268,500
|
|
8/12/2025
|
+1.40/+2.65%
|
53.10
|
54.30
|
52.90
|
54.20
|
53.49
|
54.20
|
386,600
|
|
8/11/2025
|
+0.70/+1.34%
|
52.20
|
53.20
|
52.20
|
52.80
|
52.68
|
52.80
|
347,500
|
|
8/8/2025
|
-0.10/-0.19%
|
52.20
|
52.30
|
51.70
|
52.10
|
52.05
|
52.10
|
206,700
|
|
8/7/2025
|
+0.10/+0.19%
|
52.20
|
52.60
|
52.10
|
52.20
|
52.34
|
52.20
|
143,200
|
|
8/6/2025
|
+0.50/+0.97%
|
51.40
|
52.50
|
51.20
|
52.10
|
51.71
|
52.10
|
338,200
|
|
8/5/2025
|
-0.20/-0.39%
|
52.80
|
52.80
|
50.10
|
51.60
|
52.01
|
51.60
|
286,600
|
|
8/4/2025
|
-0.20/-0.38%
|
52.00
|
52.20
|
51.60
|
51.80
|
51.86
|
51.80
|
184,200
|
|
8/1/2025
|
-1.00/-1.89%
|
52.90
|
52.90
|
51.80
|
52.00
|
52.11
|
52.00
|
148,000
|
|
7/31/2025
|
-1.20/-2.21%
|
53.70
|
54.00
|
51.50
|
53.00
|
52.32
|
53.00
|
874,600
|
|
7/30/2025
|
0.00 / 0.00%
|
54.00
|
54.70
|
54.00
|
54.20
|
54.21
|
54.20
|
414,400
|
|
7/29/2025
|
-0.80/-1.45%
|
54.80
|
55.70
|
54.20
|
54.20
|
54.64
|
54.20
|
395,900
|
|
7/28/2025
|
-0.60/-1.08%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.26
|
55.00
|
453,700
|
|
7/25/2025
|
+0.40/+0.72%
|
55.20
|
56.20
|
54.80
|
55.60
|
55.65
|
55.60
|
276,200
|
|
7/24/2025
|
-0.20/-0.36%
|
55.40
|
55.60
|
54.60
|
55.20
|
54.98
|
55.20
|
149,100
|
|
7/23/2025
|
+0.90/+1.65%
|
54.50
|
56.10
|
54.50
|
55.40
|
55.10
|
55.40
|
325,500
|
|
7/22/2025
|
+0.20/+0.37%
|
54.30
|
54.90
|
53.90
|
54.50
|
54.43
|
54.50
|
135,500
|
|
7/21/2025
|
-0.70/-1.27%
|
54.70
|
55.20
|
54.30
|
54.30
|
54.54
|
54.30
|
218,000
|
|
|