|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-1.00/-1.34%
|
74.70
|
75.40
|
73.00
|
73.70
|
74.31
|
73.70
|
454,900
|
|
|
8/28/2025
|
-0.40/-0.54%
|
75.00
|
75.70
|
74.20
|
74.30
|
74.68
|
74.30
|
203,700
|
|
|
8/27/2025
|
+1.60/+2.18%
|
73.90
|
75.30
|
73.90
|
75.00
|
74.73
|
75.00
|
324,400
|
|
|
8/26/2025
|
+0.50/+0.68%
|
73.40
|
74.20
|
72.80
|
73.90
|
73.38
|
73.90
|
379,700
|
|
|
8/25/2025
|
-0.60/-0.81%
|
78.00
|
78.00
|
72.80
|
73.10
|
73.37
|
73.10
|
285,700
|
|
|
8/22/2025
|
-1.10/-1.49%
|
74.00
|
75.50
|
72.70
|
72.90
|
73.73
|
72.90
|
688,700
|
|
|
8/21/2025
|
-1.70/-2.25%
|
75.10
|
75.50
|
73.50
|
73.90
|
73.98
|
73.90
|
755,200
|
|
|
8/20/2025
|
-2.10/-2.72%
|
77.90
|
78.00
|
73.50
|
75.10
|
75.58
|
75.10
|
883,600
|
|
|
8/19/2025
|
+0.10/+0.13%
|
77.20
|
79.00
|
76.40
|
77.90
|
77.23
|
77.90
|
1,057,600
|
|
|
8/18/2025
|
-2.00/-2.53%
|
79.20
|
79.80
|
77.20
|
77.20
|
77.84
|
77.20
|
992,300
|
|
|
8/15/2025
|
-1.90/-2.35%
|
80.80
|
81.20
|
77.00
|
78.80
|
79.21
|
78.80
|
1,524,300
|
|
|
8/14/2025
|
-0.20/-0.25%
|
82.00
|
82.50
|
80.10
|
80.80
|
80.68
|
80.80
|
794,100
|
|
|
8/13/2025
|
+2.10/+2.63%
|
81.00
|
83.00
|
79.10
|
82.00
|
81.00
|
82.00
|
1,761,500
|
|
|
8/12/2025
|
-1.10/-1.35%
|
81.20
|
82.50
|
78.50
|
80.40
|
79.92
|
80.40
|
1,632,200
|
|
|
8/11/2025
|
+1.00/+1.25%
|
81.60
|
83.80
|
80.10
|
81.10
|
81.46
|
81.10
|
1,174,800
|
|
|
8/8/2025
|
+4.80/+6.27%
|
76.20
|
84.50
|
76.20
|
81.40
|
80.08
|
81.40
|
3,733,800
|
|
|
8/7/2025
|
+0.80/+1.06%
|
76.80
|
77.90
|
75.70
|
76.20
|
76.56
|
76.20
|
1,082,900
|
|
|
8/6/2025
|
+3.80/+5.21%
|
73.10
|
76.90
|
72.80
|
76.80
|
75.44
|
76.80
|
1,936,700
|
|
|
8/5/2025
|
+0.10/+0.14%
|
73.10
|
73.60
|
72.10
|
73.20
|
72.96
|
73.20
|
1,180,100
|
|
|
8/4/2025
|
+0.30/+0.41%
|
72.80
|
73.90
|
72.70
|
73.20
|
73.10
|
73.20
|
395,700
|
|
|