|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
+0.45/+1.22%
|
37.20
|
37.50
|
37.10
|
37.35
|
37.31
|
37.35
|
343,500
|
|
|
8/27/2025
|
+0.25/+0.68%
|
36.80
|
37.20
|
36.65
|
36.90
|
36.82
|
36.90
|
456,400
|
|
|
8/26/2025
|
+0.50/+1.38%
|
36.10
|
36.75
|
36.10
|
36.65
|
36.26
|
36.65
|
703,300
|
|
|
8/25/2025
|
-0.55/-1.50%
|
37.10
|
37.20
|
36.15
|
36.15
|
36.65
|
36.15
|
554,700
|
|
|
8/22/2025
|
-1.20/-3.17%
|
37.60
|
38.05
|
36.65
|
36.70
|
37.14
|
36.70
|
841,800
|
|
|
8/21/2025
|
-0.95/-2.45%
|
38.85
|
38.90
|
37.90
|
37.90
|
38.29
|
37.90
|
856,400
|
|
|
8/20/2025
|
-0.90/-2.26%
|
39.75
|
39.80
|
38.30
|
38.85
|
38.86
|
38.85
|
1,257,900
|
|
|
8/19/2025
|
-0.55/-1.30%
|
42.45
|
42.45
|
41.70
|
41.75
|
41.85
|
39.75
|
907,600
|
|
|
8/18/2025
|
+1.30/+3.17%
|
41.60
|
42.55
|
41.55
|
42.30
|
42.04
|
40.27
|
790,500
|
|
|
8/15/2025
|
-1.15/-2.73%
|
42.20
|
42.45
|
41.00
|
41.00
|
41.67
|
39.04
|
1,321,300
|
|
|
8/14/2025
|
-0.35/-0.82%
|
42.50
|
42.95
|
41.90
|
42.15
|
42.22
|
40.13
|
878,700
|
|
|
8/13/2025
|
+0.50/+1.19%
|
42.45
|
43.00
|
42.05
|
42.50
|
42.48
|
40.46
|
1,484,600
|
|
|
8/12/2025
|
-0.30/-0.71%
|
42.55
|
42.65
|
41.65
|
42.00
|
42.04
|
39.99
|
1,108,400
|
|
|
8/11/2025
|
+1.10/+2.67%
|
41.80
|
42.65
|
41.40
|
42.30
|
42.03
|
40.27
|
1,550,300
|
|
|
8/8/2025
|
+0.25/+0.61%
|
41.30
|
41.55
|
40.50
|
41.20
|
41.08
|
39.23
|
1,053,600
|
|
|
8/7/2025
|
+0.60/+1.49%
|
40.85
|
41.40
|
40.40
|
40.95
|
40.85
|
38.99
|
744,900
|
|
|
8/6/2025
|
+1.35/+3.46%
|
39.25
|
40.35
|
39.25
|
40.35
|
39.82
|
38.42
|
705,500
|
|
|
8/5/2025
|
-0.90/-2.26%
|
40.20
|
40.55
|
38.70
|
39.00
|
39.82
|
37.13
|
1,349,800
|
|
|
8/4/2025
|
+0.25/+0.63%
|
39.40
|
39.90
|
39.40
|
39.90
|
39.66
|
37.99
|
388,800
|
|
|
8/1/2025
|
-0.60/-1.49%
|
40.25
|
40.25
|
39.40
|
39.65
|
39.66
|
37.75
|
904,300
|
|
|