|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.35/-1.57%
|
22.30
|
22.30
|
21.35
|
21.95
|
21.80
|
21.95
|
914,900
|
|
|
8/21/2025
|
+0.60/+2.76%
|
21.60
|
22.35
|
21.30
|
22.30
|
21.70
|
22.30
|
942,500
|
|
|
8/20/2025
|
-0.75/-3.34%
|
22.45
|
22.55
|
21.55
|
21.70
|
21.92
|
21.70
|
1,169,300
|
|
|
8/19/2025
|
-0.30/-1.32%
|
22.75
|
22.80
|
22.35
|
22.45
|
22.51
|
22.45
|
1,626,700
|
|
|
8/18/2025
|
-0.35/-1.52%
|
23.15
|
23.15
|
22.60
|
22.75
|
22.80
|
22.75
|
1,223,300
|
|
|
8/15/2025
|
-0.65/-2.74%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.32
|
23.10
|
1,435,000
|
|
|
8/14/2025
|
-0.15/-0.63%
|
24.00
|
24.00
|
23.65
|
23.75
|
23.79
|
23.75
|
1,600,000
|
|
|
8/13/2025
|
+0.25/+1.06%
|
23.85
|
24.40
|
23.10
|
23.90
|
23.77
|
23.90
|
2,492,200
|
|
|
8/12/2025
|
-0.15/-0.63%
|
24.00
|
24.20
|
23.55
|
23.65
|
23.83
|
23.65
|
1,141,400
|
|
|
8/11/2025
|
+0.30/+1.28%
|
23.65
|
24.10
|
23.65
|
23.80
|
23.86
|
23.80
|
1,767,100
|
|
|
8/8/2025
|
+0.05/+0.21%
|
23.45
|
24.00
|
23.30
|
23.50
|
23.52
|
23.50
|
1,156,200
|
|
|
8/7/2025
|
+0.30/+1.30%
|
23.20
|
23.70
|
23.20
|
23.45
|
23.40
|
23.45
|
666,400
|
|
|
8/6/2025
|
+0.10/+0.43%
|
23.20
|
23.60
|
23.05
|
23.15
|
23.24
|
23.15
|
651,800
|
|
|
8/5/2025
|
-0.90/-3.76%
|
24.00
|
24.00
|
22.30
|
23.05
|
23.76
|
23.05
|
2,144,500
|
|
|
8/4/2025
|
+0.05/+0.21%
|
23.90
|
24.25
|
23.80
|
23.95
|
23.94
|
23.95
|
930,000
|
|
|
8/1/2025
|
-0.10/-0.42%
|
24.30
|
24.30
|
23.85
|
23.90
|
23.94
|
23.90
|
1,043,000
|
|
|
7/31/2025
|
+0.10/+0.42%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
24.00
|
1,296,700
|
|
|
7/30/2025
|
+0.05/+0.21%
|
24.45
|
24.45
|
23.70
|
23.90
|
23.94
|
23.90
|
1,684,600
|
|
|
7/29/2025
|
-0.10/-0.42%
|
24.10
|
24.80
|
23.75
|
23.85
|
24.17
|
23.85
|
3,938,300
|
|
|
7/28/2025
|
-0.05/-0.21%
|
24.15
|
24.20
|
23.70
|
23.95
|
23.88
|
23.95
|
2,824,400
|
|
|