Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2025
|
+0.40/+0.74%
|
54.40
|
54.50
|
53.90
|
54.50
|
54.08
|
54.50
|
4,200
|
|
8/26/2025
|
+2.50/+4.81%
|
52.00
|
55.00
|
52.00
|
54.50
|
54.08
|
54.50
|
4,100
|
|
8/25/2025
|
-0.50/-0.95%
|
52.50
|
52.50
|
51.80
|
52.00
|
51.98
|
52.00
|
9,100
|
|
8/22/2025
|
-0.40/-0.75%
|
53.30
|
53.30
|
52.00
|
52.90
|
52.50
|
52.90
|
9,600
|
|
8/21/2025
|
-0.20/-0.37%
|
53.50
|
53.80
|
53.00
|
53.60
|
53.27
|
53.60
|
7,200
|
|
8/20/2025
|
-1.30/-2.39%
|
54.20
|
54.20
|
53.00
|
53.00
|
53.79
|
53.00
|
17,000
|
|
8/19/2025
|
-0.50/-0.91%
|
54.90
|
54.90
|
54.00
|
54.30
|
54.25
|
54.30
|
10,600
|
|
8/18/2025
|
-1.30/-2.35%
|
55.20
|
55.30
|
54.00
|
54.00
|
54.78
|
54.00
|
5,600
|
|
8/15/2025
|
-0.50/-0.90%
|
55.00
|
56.20
|
55.00
|
55.00
|
55.33
|
55.00
|
6,800
|
|
8/14/2025
|
-0.80/-1.43%
|
56.10
|
56.20
|
55.00
|
55.30
|
55.47
|
55.30
|
18,600
|
|
8/13/2025
|
-0.50/-0.89%
|
56.40
|
56.40
|
55.60
|
55.90
|
56.07
|
55.90
|
11,500
|
|
8/12/2025
|
-0.50/-0.88%
|
56.20
|
57.50
|
55.80
|
56.10
|
56.44
|
56.10
|
23,200
|
|
8/11/2025
|
-0.40/-0.70%
|
57.00
|
57.00
|
56.30
|
56.60
|
56.58
|
56.60
|
8,600
|
|
8/8/2025
|
+1.60/+2.86%
|
55.90
|
58.00
|
55.70
|
57.50
|
56.99
|
57.50
|
38,700
|
|
8/7/2025
|
+0.10/+0.18%
|
56.00
|
56.50
|
55.60
|
55.70
|
55.91
|
55.70
|
13,600
|
|
8/6/2025
|
+1.00/+1.81%
|
55.30
|
56.30
|
55.20
|
56.20
|
55.59
|
56.20
|
12,100
|
|
8/5/2025
|
0.00 / 0.00%
|
55.00
|
55.50
|
55.00
|
55.30
|
55.17
|
55.30
|
10,200
|
|
8/4/2025
|
+0.10/+0.18%
|
55.30
|
55.40
|
55.30
|
55.40
|
55.33
|
55.40
|
6,200
|
|
8/1/2025
|
+0.20/+0.36%
|
55.10
|
56.00
|
55.00
|
55.50
|
55.29
|
55.50
|
10,100
|
|
7/31/2025
|
-1.00/-1.77%
|
56.00
|
56.00
|
55.00
|
55.40
|
55.27
|
55.40
|
13,500
|
|
|