|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-3.40/-3.79%
|
89.60
|
89.70
|
85.50
|
86.20
|
87.22
|
86.20
|
901,400
|
|
|
8/21/2025
|
-0.30/-0.33%
|
89.80
|
89.90
|
88.00
|
89.60
|
88.70
|
89.60
|
678,100
|
|
|
8/20/2025
|
-2.30/-2.49%
|
91.50
|
91.90
|
88.00
|
89.90
|
89.93
|
89.90
|
969,000
|
|
|
8/19/2025
|
+0.50/+0.55%
|
92.00
|
93.00
|
91.70
|
92.20
|
92.23
|
92.20
|
441,000
|
|
|
8/18/2025
|
-0.40/-0.43%
|
91.90
|
92.60
|
91.00
|
91.70
|
91.88
|
91.70
|
602,600
|
|
|
8/15/2025
|
-1.40/-1.50%
|
93.60
|
94.40
|
92.10
|
92.10
|
92.90
|
92.10
|
696,200
|
|
|
8/14/2025
|
-1.00/-1.06%
|
94.90
|
94.90
|
93.30
|
93.50
|
93.66
|
93.50
|
580,200
|
|
|
8/13/2025
|
-0.30/-0.32%
|
94.90
|
95.30
|
93.10
|
94.50
|
94.08
|
94.50
|
703,600
|
|
|
8/12/2025
|
+0.30/+0.32%
|
95.40
|
95.40
|
94.00
|
94.80
|
94.43
|
94.80
|
731,700
|
|
|
8/11/2025
|
+0.50/+0.53%
|
95.00
|
95.50
|
94.10
|
94.50
|
94.74
|
94.50
|
563,100
|
|
|
8/8/2025
|
+1.30/+1.40%
|
92.80
|
96.60
|
92.70
|
94.00
|
94.38
|
94.00
|
1,706,700
|
|
|
8/7/2025
|
+0.50/+0.54%
|
92.90
|
95.10
|
92.70
|
92.70
|
93.65
|
92.70
|
960,100
|
|
|
8/6/2025
|
+1.30/+1.43%
|
91.00
|
92.60
|
91.00
|
92.20
|
91.67
|
92.20
|
599,400
|
|
|
8/5/2025
|
-1.40/-1.52%
|
92.80
|
92.90
|
90.50
|
90.90
|
92.11
|
90.90
|
725,800
|
|
|
8/4/2025
|
+2.30/+2.56%
|
91.00
|
93.40
|
90.70
|
92.30
|
92.15
|
92.30
|
481,600
|
|
|
8/1/2025
|
-0.30/-0.33%
|
90.50
|
92.40
|
89.70
|
90.00
|
90.28
|
90.00
|
1,187,400
|
|
|
7/31/2025
|
-2.80/-3.01%
|
93.30
|
93.50
|
89.90
|
90.30
|
90.73
|
90.30
|
1,449,300
|
|
|
7/30/2025
|
-1.90/-2.00%
|
95.60
|
95.60
|
93.00
|
93.10
|
94.01
|
93.10
|
833,900
|
|
|
7/29/2025
|
-4.60/-4.62%
|
100.50
|
100.50
|
95.00
|
95.00
|
97.69
|
95.00
|
1,057,500
|
|
|
7/28/2025
|
+0.90/+0.91%
|
99.10
|
99.90
|
98.30
|
99.60
|
99.01
|
99.60
|
967,900
|
|
|