Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+1.60/+4.01%
|
39.90
|
42.30
|
39.90
|
41.50
|
41.47
|
41.50
|
1,317,500
|
|
8/28/2025
|
+0.70/+1.79%
|
39.50
|
40.00
|
39.20
|
39.90
|
39.67
|
39.90
|
541,100
|
|
8/27/2025
|
-0.60/-1.51%
|
40.00
|
40.30
|
39.20
|
39.20
|
39.72
|
39.20
|
692,100
|
|
8/26/2025
|
+2.10/+5.57%
|
37.70
|
39.80
|
37.50
|
39.80
|
38.61
|
39.80
|
582,200
|
|
8/25/2025
|
-0.50/-1.31%
|
38.70
|
39.30
|
37.70
|
37.70
|
38.41
|
37.70
|
461,600
|
|
8/22/2025
|
-2.70/-6.60%
|
40.70
|
40.90
|
37.40
|
38.20
|
38.96
|
38.20
|
1,494,000
|
|
8/21/2025
|
-0.40/-0.97%
|
41.30
|
42.50
|
40.90
|
40.90
|
41.48
|
40.90
|
914,200
|
|
8/20/2025
|
-1.30/-3.05%
|
42.70
|
43.20
|
39.70
|
41.30
|
41.43
|
41.30
|
1,336,600
|
|
8/19/2025
|
+0.70/+1.67%
|
42.00
|
43.10
|
41.30
|
42.60
|
42.30
|
42.60
|
1,622,600
|
|
8/18/2025
|
+0.40/+0.96%
|
41.50
|
42.30
|
40.60
|
41.90
|
41.15
|
41.90
|
1,001,600
|
|
8/15/2025
|
-1.70/-3.94%
|
43.50
|
44.00
|
41.00
|
41.50
|
42.27
|
41.50
|
2,001,500
|
|
8/14/2025
|
+0.30/+0.70%
|
44.60
|
44.60
|
42.60
|
43.20
|
43.51
|
43.20
|
1,489,700
|
|
8/13/2025
|
+2.20/+5.41%
|
40.80
|
42.90
|
40.10
|
42.90
|
41.56
|
42.90
|
2,656,600
|
|
8/12/2025
|
-0.30/-0.73%
|
41.30
|
41.50
|
39.90
|
40.70
|
40.66
|
40.70
|
852,100
|
|
8/11/2025
|
+0.40/+0.99%
|
40.60
|
41.50
|
40.00
|
41.00
|
40.50
|
41.00
|
1,290,100
|
|
8/8/2025
|
-0.90/-2.17%
|
41.50
|
42.40
|
40.10
|
40.60
|
41.00
|
40.60
|
1,369,200
|
|
8/7/2025
|
+0.20/+0.48%
|
41.50
|
41.90
|
40.90
|
41.50
|
41.41
|
41.50
|
1,125,900
|
|
8/6/2025
|
+1.00/+2.48%
|
40.30
|
41.30
|
40.30
|
41.30
|
40.69
|
41.30
|
1,051,400
|
|
8/5/2025
|
0.00 / 0.00%
|
40.70
|
41.90
|
37.00
|
40.30
|
40.71
|
40.30
|
2,279,700
|
|
8/4/2025
|
+1.00/+2.54%
|
39.30
|
40.30
|
38.20
|
40.30
|
39.28
|
40.30
|
1,040,000
|
|
|