|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.30/+1.28%
|
23.80
|
24.30
|
23.70
|
23.80
|
24.04
|
23.80
|
826,100
|
|
|
8/28/2025
|
+0.50/+2.17%
|
23.30
|
23.65
|
23.25
|
23.50
|
23.43
|
23.50
|
502,500
|
|
|
8/27/2025
|
-1.00/-4.17%
|
24.00
|
24.80
|
23.00
|
23.00
|
23.98
|
23.00
|
1,201,500
|
|
|
8/26/2025
|
+1.00/+4.35%
|
22.70
|
24.10
|
22.70
|
24.00
|
23.47
|
24.00
|
708,200
|
|
|
8/25/2025
|
-0.45/-1.92%
|
24.00
|
24.00
|
22.85
|
23.00
|
23.20
|
23.00
|
1,054,800
|
|
|
8/22/2025
|
-1.75/-6.94%
|
24.80
|
25.00
|
23.45
|
23.45
|
23.83
|
23.45
|
2,375,500
|
|
|
8/21/2025
|
-0.60/-2.33%
|
25.85
|
26.20
|
25.15
|
25.20
|
25.51
|
25.20
|
1,485,700
|
|
|
8/20/2025
|
-1.85/-6.69%
|
27.40
|
27.75
|
25.75
|
25.80
|
26.35
|
25.80
|
2,093,500
|
|
|
8/19/2025
|
+0.60/+2.22%
|
28.00
|
28.90
|
27.25
|
27.65
|
28.10
|
27.65
|
2,143,300
|
|
|
8/18/2025
|
+1.75/+6.92%
|
25.70
|
27.05
|
24.75
|
27.05
|
26.22
|
27.05
|
2,496,100
|
|
|
8/15/2025
|
-1.25/-4.71%
|
26.80
|
27.00
|
25.05
|
25.30
|
25.98
|
25.30
|
1,639,700
|
|
|
8/14/2025
|
-0.05/-0.19%
|
27.00
|
27.00
|
26.00
|
26.55
|
26.36
|
26.55
|
1,424,900
|
|
|
8/13/2025
|
+0.35/+1.33%
|
26.65
|
27.20
|
25.55
|
26.60
|
26.24
|
26.60
|
1,865,900
|
|
|
8/12/2025
|
-0.45/-1.69%
|
26.85
|
26.85
|
24.90
|
26.25
|
26.14
|
26.25
|
1,814,000
|
|
|
8/11/2025
|
+1.60/+6.37%
|
25.50
|
26.85
|
25.40
|
26.70
|
26.70
|
26.70
|
2,363,000
|
|
|
8/8/2025
|
+1.10/+4.58%
|
24.00
|
25.20
|
23.90
|
25.10
|
24.64
|
25.10
|
2,954,300
|
|
|
8/7/2025
|
+0.30/+1.27%
|
24.50
|
24.50
|
23.65
|
24.00
|
23.94
|
24.00
|
939,900
|
|
|
8/6/2025
|
+0.20/+0.85%
|
23.55
|
23.70
|
23.20
|
23.70
|
23.42
|
23.70
|
897,100
|
|
|
8/5/2025
|
-0.40/-1.67%
|
24.20
|
24.85
|
22.35
|
23.50
|
24.04
|
23.50
|
2,986,900
|
|
|
8/4/2025
|
+0.10/+0.42%
|
23.80
|
24.45
|
23.60
|
23.90
|
23.92
|
23.90
|
971,900
|
|
|