Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.13 | 80.99 | 80.99 | 81.45 | 80.55 | 2.12M |
| August 15, 2025 | 81.75 | 81.23 | 81.23 | 81.95 | 80.98 | 4.07M |
| August 14, 2025 | 81.89 | 81.88 | 81.88 | 82.52 | 81.36 | 2.78M |
| August 13, 2025 | 82.29 | 82.22 | 82.22 | 82.65 | 81.58 | 2.61M |
| August 12, 2025 | 81.04 | 82.09 | 82.09 | 82.12 | 80.72 | 2.6M |
| August 11, 2025 | 81.75 | 80.9 | 80.9 | 81.99 | 80.39 | 3.91M |
| August 08, 2025 | 82.47 | 81.71 | 81.71 | 83.5 | 81.05 | 3.61M |
| August 07, 2025 | 81.49 | 82.59 | 82.59 | 83.24 | 81 | 5.96M |
| August 06, 2025 | 82.43 | 81.15 | 81.15 | 82.92 | 80.89 | 4.81M |
| August 05, 2025 | 83.25 | 82.37 | 82.37 | 83.26 | 80.65 | 5.17M |
| August 04, 2025 | 81.54 | 82.98 | 82.98 | 83.49 | 81.4 | 4.36M |
| August 01, 2025 | 81.66 | 80.97 | 80.97 | 81.78 | 80.45 | 2.66M |
| July 31, 2025 | 80.77 | 81.68 | 81.68 | 82.15 | 80.77 | 3.63M |
| July 30, 2025 | 81.45 | 81.18 | 81.18 | 81.95 | 80.66 | 3.69M |
| July 29, 2025 | 80.75 | 81.15 | 81.15 | 81.43 | 80.55 | 4.31M |
| July 28, 2025 | 80.72 | 80.31 | 80.31 | 80.74 | 79.83 | 2.97M |
| July 25, 2025 | 80.52 | 80.82 | 80.82 | 80.97 | 79.9 | 2.14M |
| July 24, 2025 | 79.42 | 80.46 | 80.46 | 80.84 | 79.2 | 2.96M |
| July 23, 2025 | 80 | 79.38 | 79.38 | 80.49 | 78.71 | 3.2M |
| July 22, 2025 | 78.3 | 79.8 | 79.8 | 79.83 | 78.21 | 3.4M |
| July 21, 2025 | 78.28 | 78.57 | 78.57 | 78.83 | 77.87 | 3.05M |
| July 18, 2025 | 76.5 | 78.25 | 78.25 | 78.46 | 76.44 | 3.64M |
| July 17, 2025 | 74.99 | 76.29 | 76.29 | 76.4 | 74.83 | 2.23M |
| July 16, 2025 | 74.14 | 75.24 | 75.24 | 75.46 | 73.99 | 3.6M |
| July 15, 2025 | 74.59 | 74.14 | 74.14 | 74.75 | 73.85 | 2.82M |
| July 14, 2025 | 74.5 | 74.55 | 74.55 | 75.08 | 73.97 | 2.35M |
| July 11, 2025 | 74.02 | 74.56 | 74.56 | 75.03 | 73.83 | 2.43M |
| July 10, 2025 | 73.84 | 74.9 | 74.9 | 75.05 | 73.83 | 2.64M |
| July 09, 2025 | 74.57 | 74.49 | 74.49 | 74.83 | 73.18 | 5.04M |
| July 08, 2025 | 74.02 | 74.32 | 74.32 | 74.7 | 73.34 | 4.35M |
| July 07, 2025 | 74.89 | 74.39 | 74.39 | 75.31 | 74.1 | 2.21M |
| July 03, 2025 | 74.73 | 75.12 | 75.12 | 75.34 | 74.3 | 1.97M |
| July 02, 2025 | 75.9 | 74.82 | 74.82 | 76.07 | 74.55 | 3.3M |
| July 01, 2025 | 75.53 | 76.18 | 76.18 | 76.92 | 75.19 | 3.78M |
| June 30, 2025 | 75.3 | 75.77 | 75.77 | 75.83 | 74.95 | 3.82M |
| June 27, 2025 | 75.08 | 75.36 | 75.36 | 75.9 | 74.75 | 5.97M |
| June 26, 2025 | 74.46 | 74.94 | 74.94 | 74.95 | 73.61 | 5.37M |
| June 25, 2025 | 75.58 | 75.02 | 75.02 | 75.9 | 74.78 | 2.44M |
| June 24, 2025 | 75.79 | 76.09 | 76.09 | 76.37 | 75.39 | 3.36M |
| June 23, 2025 | 74.4 | 75.79 | 75.79 | 75.86 | 74.18 | 5.51M |
| June 20, 2025 | 74.6 | 74.06 | 74.06 | 75.36 | 73.92 | 10.29M |
| June 18, 2025 | 74.2 | 74.39 | 74.39 | 75.07 | 73.83 | 3.26M |
| June 17, 2025 | 73.49 | 74.08 | 74.08 | 74.28 | 73.06 | 4.11M |
| June 16, 2025 | 74.83 | 73.78 | 73.78 | 75.05 | 73.39 | 3.55M |
| June 13, 2025 | 76.06 | 74.08 | 74.08 | 76.28 | 73.59 | 3.86M |
| June 12, 2025 | 75.68 | 76.23 | 76.23 | 76.31 | 75.55 | 2.7M |
| June 11, 2025 | 76.07 | 75.98 | 75.98 | 76.44 | 75.59 | 3.04M |
| June 10, 2025 | 74.93 | 75.97 | 75.97 | 76.17 | 74.84 | 3.77M |
| June 09, 2025 | 76.74 | 74.69 | 74.69 | 77.09 | 74.43 | 6.24M |
| June 06, 2025 | 76.61 | 76.85 | 76.85 | 76.9 | 75.84 | 2.88M |
| June 05, 2025 | 76.45 | 75.95 | 75.95 | 76.72 | 75.75 | 2.62M |
| June 04, 2025 | 77.64 | 76.43 | 76.43 | 77.75 | 76.36 | 3.17M |
| June 03, 2025 | 78 | 77.79 | 77.79 | 78.01 | 76.71 | 3.46M |
| June 02, 2025 | 77.88 | 78.02 | 78.02 | 78.59 | 77.5 | 3.25M |
| May 30, 2025 | 77.51 | 78.59 | 78.59 | 78.81 | 77.37 | 8.58M |
| May 29, 2025 | 77.55 | 77.95 | 77.95 | 77.97 | 77.11 | 2.31M |
| May 28, 2025 | 78.78 | 77.5 | 77.5 | 79.24 | 77.02 | 3.13M |
| May 27, 2025 | 78.79 | 78.91 | 78.91 | 79.25 | 78 | 2.9M |
| May 23, 2025 | 76.79 | 77.69 | 77.69 | 77.78 | 76.14 | 3.27M |
| May 22, 2025 | 76.41 | 76.75 | 76.75 | 77.17 | 75.72 | 3.27M |