|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.45/-0.91%
|
49.00
|
49.00
|
47.05
|
48.75
|
48.05
|
48.75
|
152,600
|
|
|
8/21/2025
|
-0.80/-1.60%
|
49.95
|
49.95
|
49.00
|
49.20
|
49.31
|
49.20
|
48,500
|
|
|
8/20/2025
|
-0.80/-1.57%
|
50.70
|
50.70
|
48.00
|
50.00
|
49.55
|
50.00
|
134,500
|
|
|
8/19/2025
|
+0.20/+0.40%
|
51.80
|
51.80
|
50.50
|
50.80
|
50.87
|
50.80
|
105,700
|
|
|
8/18/2025
|
+1.00/+2.02%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.58
|
50.60
|
70,300
|
|
|
8/15/2025
|
-2.40/-4.62%
|
51.60
|
51.60
|
49.60
|
49.60
|
50.45
|
49.60
|
182,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
52.00
|
52.10
|
50.90
|
52.00
|
51.57
|
52.00
|
147,900
|
|
|
8/13/2025
|
+0.40/+0.78%
|
52.00
|
52.70
|
50.80
|
52.00
|
51.94
|
52.00
|
231,400
|
|
|
8/12/2025
|
+3.30/+6.83%
|
48.90
|
51.60
|
48.30
|
51.60
|
50.08
|
51.60
|
313,400
|
|
|
8/11/2025
|
+0.80/+1.68%
|
48.25
|
48.90
|
47.90
|
48.30
|
48.43
|
48.30
|
94,900
|
|
|
8/8/2025
|
-0.40/-0.84%
|
48.25
|
48.25
|
47.25
|
47.50
|
47.63
|
47.50
|
83,900
|
|
|
8/7/2025
|
+0.50/+1.05%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.82
|
47.90
|
102,000
|
|
|
8/6/2025
|
-0.10/-0.21%
|
48.05
|
48.05
|
47.40
|
47.40
|
47.60
|
47.40
|
95,100
|
|
|
8/5/2025
|
-1.50/-3.06%
|
49.05
|
49.60
|
47.00
|
47.50
|
48.14
|
47.50
|
199,900
|
|
|
8/4/2025
|
+1.45/+3.05%
|
47.50
|
49.60
|
47.50
|
49.00
|
48.88
|
49.00
|
220,200
|
|
|
8/1/2025
|
+0.05/+0.11%
|
47.50
|
47.60
|
47.10
|
47.55
|
47.35
|
47.55
|
83,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.00
|
47.50
|
47.33
|
47.50
|
117,800
|
|
|
7/30/2025
|
+1.15/+2.48%
|
46.80
|
47.90
|
46.70
|
47.50
|
47.25
|
47.50
|
86,500
|
|
|
7/29/2025
|
-2.10/-4.33%
|
48.45
|
48.60
|
46.00
|
46.35
|
47.66
|
46.35
|
334,000
|
|
|
7/28/2025
|
+0.05/+0.10%
|
48.05
|
48.70
|
48.00
|
48.45
|
48.22
|
48.45
|
97,900
|
|
|