|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.45/-4.08%
|
35.45
|
35.45
|
33.77
|
34.10
|
34.27
|
34.10
|
236,100
|
|
|
8/21/2025
|
+1.41/+4.13%
|
34.14
|
35.55
|
34.14
|
35.55
|
35.24
|
35.55
|
109,900
|
|
|
8/20/2025
|
+0.30/+0.89%
|
33.94
|
34.69
|
33.11
|
34.14
|
33.69
|
34.14
|
121,700
|
|
|
8/19/2025
|
+0.84/+2.55%
|
33.30
|
34.25
|
33.00
|
33.84
|
33.69
|
33.84
|
204,300
|
|
|
8/18/2025
|
+0.15/+0.46%
|
32.77
|
33.30
|
31.90
|
33.00
|
32.80
|
33.00
|
104,900
|
|
|
8/15/2025
|
-0.03/-0.09%
|
32.90
|
33.74
|
32.60
|
32.85
|
33.14
|
32.85
|
103,700
|
|
|
8/14/2025
|
+1.49/+4.75%
|
31.39
|
32.99
|
31.39
|
32.88
|
32.51
|
32.88
|
57,000
|
|
|
8/13/2025
|
+0.29/+0.93%
|
31.10
|
31.40
|
30.70
|
31.39
|
30.95
|
31.39
|
81,600
|
|
|
8/12/2025
|
+0.13/+0.42%
|
30.99
|
31.14
|
30.80
|
31.10
|
30.99
|
31.10
|
56,100
|
|
|
8/11/2025
|
+0.47/+1.54%
|
30.50
|
30.97
|
30.50
|
30.97
|
30.76
|
30.97
|
69,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
30.55
|
30.90
|
30.16
|
30.50
|
30.51
|
30.50
|
85,000
|
|
|
8/7/2025
|
+0.37/+1.23%
|
30.20
|
30.57
|
30.03
|
30.50
|
30.33
|
30.50
|
55,600
|
|
|
8/6/2025
|
+0.93/+3.18%
|
29.20
|
30.14
|
29.20
|
30.13
|
29.97
|
30.13
|
47,900
|
|
|
8/5/2025
|
+0.26/+0.90%
|
29.12
|
30.27
|
28.42
|
29.20
|
29.48
|
29.20
|
151,900
|
|
|
8/4/2025
|
+0.78/+2.77%
|
28.40
|
28.94
|
27.98
|
28.94
|
28.23
|
28.94
|
74,700
|
|
|
8/1/2025
|
-0.18/-0.64%
|
28.34
|
28.50
|
27.95
|
28.16
|
28.20
|
28.16
|
41,300
|
|
|
7/31/2025
|
+0.34/+1.21%
|
27.93
|
28.50
|
27.93
|
28.34
|
28.27
|
28.34
|
92,300
|
|
|
7/30/2025
|
-0.25/-0.88%
|
28.09
|
28.20
|
26.28
|
28.00
|
27.22
|
28.00
|
308,600
|
|
|
7/29/2025
|
-1.02/-3.48%
|
29.25
|
29.25
|
28.12
|
28.25
|
28.38
|
28.25
|
431,700
|
|
|
7/28/2025
|
+1.11/+3.94%
|
28.50
|
29.27
|
28.37
|
29.27
|
28.76
|
29.27
|
47,000
|
|
|