|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.19/-0.58%
|
32.50
|
32.56
|
31.70
|
32.49
|
32.08
|
32.49
|
1,841,500
|
|
|
8/21/2025
|
+0.73/+2.28%
|
31.95
|
32.68
|
31.85
|
32.68
|
32.37
|
32.68
|
967,700
|
|
|
8/20/2025
|
+0.34/+1.08%
|
31.65
|
31.99
|
31.20
|
31.95
|
31.70
|
31.95
|
943,700
|
|
|
8/19/2025
|
+0.21/+0.67%
|
31.40
|
31.75
|
31.33
|
31.61
|
31.49
|
31.61
|
981,700
|
|
|
8/18/2025
|
-0.10/-0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.37
|
31.40
|
854,100
|
|
|
8/15/2025
|
+0.36/+1.16%
|
31.14
|
31.80
|
31.14
|
31.50
|
31.48
|
31.50
|
2,904,400
|
|
|
8/14/2025
|
+0.34/+1.10%
|
30.80
|
31.14
|
30.65
|
31.14
|
30.97
|
31.14
|
1,827,100
|
|
|
8/13/2025
|
+0.15/+0.49%
|
30.79
|
30.90
|
30.44
|
30.80
|
30.63
|
30.80
|
790,200
|
|
|
8/12/2025
|
+0.23/+0.76%
|
30.52
|
30.70
|
30.52
|
30.65
|
30.61
|
30.65
|
397,400
|
|
|
8/11/2025
|
+0.02/+0.07%
|
30.45
|
30.60
|
30.35
|
30.42
|
30.46
|
30.42
|
169,800
|
|
|
8/8/2025
|
-0.05/-0.16%
|
30.37
|
30.41
|
30.00
|
30.40
|
30.25
|
30.40
|
1,265,200
|
|
|
8/7/2025
|
+0.33/+1.10%
|
30.14
|
30.50
|
29.30
|
30.45
|
30.13
|
30.45
|
3,523,000
|
|
|
8/6/2025
|
+0.32/+1.07%
|
29.80
|
30.15
|
29.39
|
30.12
|
29.92
|
30.12
|
1,743,600
|
|
|
8/5/2025
|
+0.50/+1.71%
|
29.35
|
30.20
|
28.94
|
29.80
|
29.59
|
29.80
|
1,956,300
|
|
|
8/4/2025
|
+1.00/+3.53%
|
28.29
|
29.30
|
28.16
|
29.30
|
28.66
|
29.30
|
284,000
|
|
|
8/1/2025
|
-0.19/-0.67%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.24
|
28.30
|
458,300
|
|
|
7/31/2025
|
-0.30/-1.04%
|
28.80
|
29.00
|
28.20
|
28.49
|
28.39
|
28.49
|
451,000
|
|
|
7/30/2025
|
-0.01/-0.03%
|
28.00
|
28.80
|
27.94
|
28.79
|
28.48
|
28.79
|
1,910,800
|
|
|
7/29/2025
|
-0.90/-3.03%
|
29.70
|
29.70
|
28.80
|
28.80
|
29.36
|
28.80
|
830,800
|
|
|
7/28/2025
|
+0.57/+1.96%
|
29.14
|
29.78
|
29.14
|
29.70
|
29.54
|
29.70
|
188,800
|
|
|