Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2025
|
-0.35/-0.97%
|
36.20
|
36.20
|
35.60
|
35.65
|
35.77
|
35.65
|
195,500
|
|
8/26/2025
|
+0.85/+2.42%
|
35.20
|
36.00
|
35.10
|
36.00
|
35.41
|
36.00
|
236,000
|
|
8/25/2025
|
-0.20/-0.57%
|
35.50
|
35.70
|
35.15
|
35.15
|
35.30
|
35.15
|
303,000
|
|
8/22/2025
|
-1.45/-3.94%
|
36.50
|
36.75
|
34.70
|
35.35
|
35.66
|
35.35
|
835,300
|
|
8/21/2025
|
-0.50/-1.34%
|
37.90
|
37.90
|
36.80
|
36.80
|
37.09
|
36.80
|
641,300
|
|
8/20/2025
|
-0.95/-2.48%
|
38.55
|
38.55
|
36.70
|
37.30
|
37.69
|
37.30
|
823,300
|
|
8/19/2025
|
+0.30/+0.79%
|
38.05
|
38.90
|
37.60
|
38.25
|
38.26
|
38.25
|
832,200
|
|
8/18/2025
|
-0.05/-0.13%
|
38.50
|
38.50
|
37.85
|
37.95
|
38.08
|
37.95
|
661,300
|
|
8/15/2025
|
-1.30/-3.31%
|
39.30
|
39.50
|
37.80
|
38.00
|
38.30
|
38.00
|
1,434,900
|
|
8/14/2025
|
-0.80/-2.00%
|
40.10
|
40.30
|
39.20
|
39.30
|
39.57
|
39.30
|
1,005,400
|
|
8/13/2025
|
-0.40/-0.99%
|
40.60
|
41.00
|
39.60
|
40.10
|
40.11
|
40.10
|
928,100
|
|
8/12/2025
|
-0.45/-1.10%
|
41.50
|
41.50
|
40.35
|
40.50
|
40.82
|
40.50
|
1,202,600
|
|
8/11/2025
|
+0.65/+1.61%
|
40.40
|
41.00
|
39.90
|
40.95
|
40.48
|
40.95
|
982,000
|
|
8/8/2025
|
+0.30/+0.75%
|
40.05
|
41.00
|
39.65
|
40.30
|
40.36
|
40.30
|
1,131,400
|
|
8/7/2025
|
+0.10/+0.25%
|
40.25
|
40.25
|
39.40
|
40.00
|
39.75
|
40.00
|
535,300
|
|
8/6/2025
|
+0.60/+1.53%
|
39.40
|
39.90
|
39.30
|
39.90
|
39.59
|
39.90
|
555,000
|
|
8/5/2025
|
-1.10/-2.72%
|
40.50
|
40.85
|
38.90
|
39.30
|
40.02
|
39.30
|
1,281,000
|
|
8/4/2025
|
+1.30/+3.32%
|
38.90
|
41.30
|
38.75
|
40.40
|
40.25
|
40.40
|
1,102,900
|
|
8/1/2025
|
-0.65/-1.64%
|
39.70
|
40.40
|
39.05
|
39.10
|
39.40
|
39.10
|
774,200
|
|
7/31/2025
|
-0.45/-1.12%
|
39.70
|
40.50
|
39.35
|
39.75
|
39.74
|
39.75
|
1,043,700
|
|
|