|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-1.85/-6.90%
|
26.90
|
26.90
|
24.95
|
24.95
|
25.06
|
24.95
|
3,788,300
|
|
|
8/14/2025
|
+0.25/+0.94%
|
28.00
|
28.40
|
26.55
|
26.80
|
27.53
|
26.80
|
1,128,000
|
|
|
8/13/2025
|
+1.70/+6.84%
|
25.75
|
26.55
|
25.15
|
26.55
|
26.50
|
26.55
|
6,354,700
|
|
|
8/12/2025
|
+0.15/+0.61%
|
24.80
|
25.05
|
24.40
|
24.85
|
24.77
|
24.85
|
2,635,261
|
|
|
8/11/2025
|
+0.30/+1.23%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.72
|
24.70
|
350,300
|
|
|
8/8/2025
|
+0.30/+1.24%
|
24.65
|
24.65
|
23.90
|
24.40
|
24.39
|
24.40
|
73,300
|
|
|
8/7/2025
|
+0.65/+2.77%
|
23.50
|
24.50
|
23.45
|
24.10
|
24.16
|
24.10
|
118,300
|
|
|
8/6/2025
|
+0.10/+0.43%
|
23.55
|
23.55
|
23.35
|
23.45
|
23.48
|
23.45
|
44,600
|
|
|
8/5/2025
|
-0.55/-2.30%
|
23.85
|
23.85
|
23.05
|
23.35
|
23.52
|
23.35
|
77,700
|
|
|
8/4/2025
|
+0.15/+0.63%
|
23.80
|
24.00
|
23.50
|
23.90
|
23.72
|
23.90
|
80,300
|
|
|
8/1/2025
|
-0.15/-0.63%
|
24.40
|
24.40
|
23.05
|
23.75
|
23.42
|
23.75
|
51,000
|
|
|
7/31/2025
|
-0.50/-2.05%
|
23.80
|
23.90
|
23.10
|
23.90
|
23.43
|
23.90
|
89,700
|
|
|
7/30/2025
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.60
|
24.40
|
24.13
|
24.40
|
87,800
|
|
|
7/29/2025
|
+0.80/+3.39%
|
25.10
|
25.25
|
23.70
|
24.40
|
24.96
|
24.40
|
545,500
|
|
|
7/28/2025
|
+0.60/+2.61%
|
22.70
|
23.85
|
22.40
|
23.60
|
23.23
|
23.60
|
296,800
|
|
|
7/25/2025
|
-0.05/-0.22%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.73
|
23.00
|
53,700
|
|
|
7/24/2025
|
-0.05/-0.22%
|
22.60
|
23.05
|
22.60
|
23.05
|
22.94
|
23.05
|
25,100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.40
|
23.10
|
22.85
|
23.10
|
41,900
|
|
|
7/22/2025
|
+0.10/+0.43%
|
23.00
|
23.10
|
22.40
|
23.10
|
22.71
|
23.10
|
48,100
|
|
|
7/21/2025
|
-0.15/-0.65%
|
23.15
|
23.15
|
22.60
|
23.00
|
22.78
|
23.00
|
80,100
|
|
|