|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+1.10/+4.56%
|
23.90
|
25.50
|
23.20
|
25.20
|
24.46
|
25.20
|
846,600
|
|
|
8/21/2025
|
+1.55/+6.87%
|
23.80
|
24.10
|
23.00
|
24.10
|
23.71
|
24.10
|
824,600
|
|
|
8/20/2025
|
+1.45/+6.87%
|
21.50
|
22.55
|
21.50
|
22.55
|
22.45
|
22.55
|
895,800
|
|
|
8/19/2025
|
+1.35/+6.84%
|
20.85
|
21.10
|
19.90
|
21.10
|
20.52
|
21.10
|
577,700
|
|
|
8/18/2025
|
+1.25/+6.76%
|
18.80
|
19.75
|
18.80
|
19.75
|
19.43
|
19.75
|
2,723,458
|
|
|
8/15/2025
|
-0.60/-3.14%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.64
|
18.50
|
916,500
|
|
|
8/14/2025
|
-0.40/-2.05%
|
19.50
|
19.50
|
18.70
|
19.10
|
19.00
|
19.10
|
843,600
|
|
|
8/13/2025
|
-0.40/-2.01%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.27
|
19.50
|
891,900
|
|
|
8/12/2025
|
-0.40/-1.97%
|
20.10
|
20.20
|
19.40
|
19.90
|
19.80
|
19.90
|
1,014,000
|
|
|
8/11/2025
|
+0.30/+1.50%
|
20.00
|
20.80
|
19.40
|
20.30
|
19.97
|
20.30
|
1,974,000
|
|
|
8/8/2025
|
+1.10/+5.82%
|
19.00
|
20.10
|
18.80
|
20.00
|
19.48
|
20.00
|
607,700
|
|
|
8/7/2025
|
-0.90/-4.55%
|
19.50
|
19.60
|
18.90
|
18.90
|
19.23
|
18.90
|
665,600
|
|
|
8/6/2025
|
+0.30/+1.54%
|
19.50
|
20.00
|
19.00
|
19.80
|
19.51
|
19.80
|
369,700
|
|
|
8/5/2025
|
+0.50/+2.63%
|
18.80
|
19.70
|
18.60
|
19.50
|
18.95
|
19.50
|
407,300
|
|
|
8/4/2025
|
+0.40/+2.15%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.95
|
19.00
|
296,300
|
|
|
8/1/2025
|
-0.30/-1.59%
|
18.15
|
19.40
|
18.15
|
18.60
|
18.80
|
18.60
|
165,800
|
|
|
7/31/2025
|
-0.50/-2.58%
|
19.40
|
19.40
|
18.50
|
18.90
|
18.84
|
18.90
|
146,700
|
|
|
7/30/2025
|
-0.60/-3.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.39
|
19.40
|
887,900
|
|
|
7/29/2025
|
+1.00/+5.26%
|
18.70
|
20.30
|
18.30
|
20.00
|
19.37
|
20.00
|
215,000
|
|
|
7/28/2025
|
+0.65/+3.54%
|
18.80
|
19.45
|
18.40
|
19.00
|
18.87
|
19.00
|
207,900
|
|
|