|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
0.00 / 0.00%
|
44.30
|
44.45
|
43.75
|
44.00
|
44.00
|
44.00
|
220,500
|
|
|
8/27/2025
|
-1.45/-3.19%
|
45.00
|
45.45
|
44.00
|
44.00
|
44.62
|
44.00
|
1,095,800
|
|
|
8/26/2025
|
+1.50/+3.41%
|
42.50
|
45.45
|
42.45
|
45.45
|
43.32
|
45.45
|
1,045,800
|
|
|
8/25/2025
|
-3.30/-6.98%
|
46.00
|
46.10
|
43.95
|
43.95
|
44.27
|
43.95
|
1,923,900
|
|
|
8/22/2025
|
-3.55/-6.99%
|
49.80
|
50.20
|
47.25
|
47.25
|
47.59
|
47.25
|
1,568,300
|
|
|
8/21/2025
|
+3.00/+6.28%
|
48.30
|
51.10
|
48.30
|
50.80
|
50.19
|
50.80
|
3,301,000
|
|
|
8/20/2025
|
+0.55/+1.16%
|
47.05
|
48.50
|
46.80
|
47.80
|
47.59
|
47.80
|
1,564,500
|
|
|
8/19/2025
|
-0.25/-0.53%
|
47.50
|
48.25
|
46.50
|
47.25
|
47.01
|
47.25
|
976,000
|
|
|
8/18/2025
|
+0.30/+0.64%
|
48.00
|
49.50
|
47.00
|
47.50
|
48.21
|
47.50
|
1,962,500
|
|
|
8/15/2025
|
+1.20/+2.61%
|
46.00
|
48.00
|
45.50
|
47.20
|
46.98
|
47.20
|
1,878,600
|
|
|
8/14/2025
|
-0.50/-1.08%
|
46.75
|
46.75
|
45.80
|
46.00
|
46.15
|
46.00
|
705,800
|
|
|
8/13/2025
|
-0.10/-0.21%
|
46.50
|
46.50
|
44.70
|
46.50
|
45.69
|
46.50
|
1,091,700
|
|
|
8/12/2025
|
+0.60/+1.30%
|
46.00
|
46.95
|
45.95
|
46.60
|
46.59
|
46.60
|
1,659,800
|
|
|
8/11/2025
|
+0.05/+0.11%
|
46.50
|
46.50
|
45.35
|
46.00
|
45.95
|
46.00
|
1,227,200
|
|
|
8/8/2025
|
+1.55/+3.49%
|
44.80
|
46.00
|
44.25
|
45.95
|
45.56
|
45.95
|
2,325,000
|
|
|
8/7/2025
|
+0.30/+0.68%
|
45.00
|
45.10
|
44.10
|
44.40
|
44.64
|
44.40
|
462,300
|
|
|
8/6/2025
|
+0.75/+1.73%
|
43.75
|
44.85
|
43.35
|
44.10
|
44.19
|
44.10
|
1,285,900
|
|
|
8/5/2025
|
-0.30/-0.69%
|
43.65
|
44.00
|
43.25
|
43.35
|
43.61
|
43.35
|
1,111,200
|
|
|
8/4/2025
|
+0.35/+0.81%
|
43.40
|
44.00
|
43.00
|
43.65
|
43.45
|
43.65
|
300,600
|
|
|
8/1/2025
|
+0.50/+1.17%
|
42.85
|
43.40
|
42.70
|
43.30
|
43.12
|
43.30
|
642,400
|
|
|