|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
+2.10/+2.63%
|
81.00
|
83.00
|
79.10
|
82.00
|
81.00
|
82.00
|
1,761,500
|
|
|
8/12/2025
|
-1.10/-1.35%
|
81.20
|
82.50
|
78.50
|
80.40
|
79.92
|
80.40
|
1,632,200
|
|
|
8/11/2025
|
+1.00/+1.25%
|
81.60
|
83.80
|
80.10
|
81.10
|
81.46
|
81.10
|
1,174,800
|
|
|
8/8/2025
|
+4.80/+6.27%
|
76.20
|
84.50
|
76.20
|
81.40
|
80.08
|
81.40
|
3,733,800
|
|
|
8/7/2025
|
+0.80/+1.06%
|
76.80
|
77.90
|
75.70
|
76.20
|
76.56
|
76.20
|
1,082,900
|
|
|
8/6/2025
|
+3.80/+5.21%
|
73.10
|
76.90
|
72.80
|
76.80
|
75.44
|
76.80
|
1,936,700
|
|
|
8/5/2025
|
+0.10/+0.14%
|
73.10
|
73.60
|
72.10
|
73.20
|
72.96
|
73.20
|
1,180,100
|
|
|
8/4/2025
|
+0.30/+0.41%
|
72.80
|
73.90
|
72.70
|
73.20
|
73.10
|
73.20
|
395,700
|
|
|
8/1/2025
|
-0.20/-0.27%
|
72.70
|
74.80
|
72.10
|
72.80
|
72.90
|
72.80
|
566,800
|
|
|
7/31/2025
|
-1.30/-1.76%
|
74.20
|
75.60
|
71.80
|
72.70
|
72.95
|
72.70
|
1,368,300
|
|
|
7/30/2025
|
-1.60/-2.11%
|
73.20
|
75.20
|
73.10
|
74.20
|
74.01
|
74.20
|
768,900
|
|
|
7/29/2025
|
-5.10/-6.51%
|
78.00
|
79.00
|
73.10
|
73.20
|
75.77
|
73.20
|
1,668,800
|
|
|
7/28/2025
|
+1.50/+1.96%
|
77.20
|
79.40
|
76.70
|
78.00
|
78.34
|
78.00
|
943,600
|
|
|
7/25/2025
|
+2.40/+3.21%
|
74.50
|
77.50
|
74.20
|
77.20
|
76.54
|
77.20
|
1,908,700
|
|
|
7/24/2025
|
-0.10/-0.13%
|
75.00
|
75.50
|
74.00
|
74.20
|
74.80
|
74.20
|
717,000
|
|
|
7/23/2025
|
+1.50/+2.04%
|
75.00
|
75.30
|
73.80
|
75.00
|
74.34
|
75.00
|
596,200
|
|
|
7/22/2025
|
+0.10/+0.14%
|
73.70
|
74.50
|
72.70
|
74.10
|
73.54
|
74.10
|
559,900
|
|
|
7/21/2025
|
-1.10/-1.47%
|
74.70
|
74.70
|
73.30
|
73.70
|
73.97
|
73.70
|
650,700
|
|
|
7/18/2025
|
-0.60/-0.80%
|
75.20
|
75.80
|
74.50
|
74.70
|
74.82
|
74.70
|
726,300
|
|
|
7/17/2025
|
+0.40/+0.53%
|
75.30
|
76.00
|
74.80
|
75.20
|
75.26
|
75.20
|
743,900
|
|
|