|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.50/-5.38%
|
27.60
|
27.85
|
26.40
|
26.40
|
26.95
|
26.40
|
823,400
|
|
|
8/21/2025
|
-0.10/-0.36%
|
28.70
|
28.70
|
27.90
|
27.90
|
28.22
|
27.90
|
552,900
|
|
|
8/20/2025
|
-0.60/-2.10%
|
28.70
|
28.90
|
27.50
|
28.00
|
28.17
|
28.00
|
942,300
|
|
|
8/19/2025
|
+0.20/+0.70%
|
28.10
|
30.00
|
28.10
|
28.60
|
28.84
|
28.60
|
1,058,800
|
|
|
8/18/2025
|
-0.65/-2.24%
|
29.00
|
29.85
|
28.35
|
28.40
|
28.87
|
28.40
|
810,500
|
|
|
8/15/2025
|
-1.45/-4.75%
|
30.00
|
30.30
|
29.05
|
29.05
|
29.61
|
29.05
|
2,367,300
|
|
|
8/14/2025
|
-0.45/-1.45%
|
31.60
|
31.60
|
30.05
|
30.50
|
30.46
|
30.50
|
1,075,400
|
|
|
8/13/2025
|
-0.80/-2.52%
|
32.30
|
32.30
|
30.70
|
30.95
|
31.15
|
30.95
|
1,123,100
|
|
|
8/12/2025
|
+0.15/+0.47%
|
31.60
|
32.80
|
31.60
|
31.75
|
32.00
|
31.75
|
885,300
|
|
|
8/11/2025
|
-0.30/-0.94%
|
32.30
|
32.40
|
31.35
|
31.60
|
31.70
|
31.60
|
677,200
|
|
|
8/8/2025
|
+0.90/+2.90%
|
31.40
|
32.40
|
30.90
|
31.90
|
31.60
|
31.90
|
1,389,300
|
|
|
8/7/2025
|
+0.40/+1.31%
|
30.90
|
31.40
|
30.50
|
31.00
|
30.82
|
31.00
|
568,600
|
|
|
8/6/2025
|
+0.65/+2.17%
|
30.00
|
31.70
|
30.00
|
30.60
|
30.78
|
30.60
|
404,500
|
|
|
8/5/2025
|
-1.75/-5.52%
|
31.95
|
31.95
|
29.80
|
29.95
|
30.83
|
29.95
|
1,480,400
|
|
|
8/4/2025
|
-0.60/-1.86%
|
32.95
|
33.60
|
31.50
|
31.70
|
32.28
|
31.70
|
722,300
|
|
|
8/1/2025
|
+2.10/+6.95%
|
30.10
|
32.30
|
30.10
|
32.30
|
32.03
|
32.30
|
955,500
|
|
|
7/31/2025
|
-0.20/-0.66%
|
30.95
|
31.00
|
29.20
|
30.20
|
29.89
|
30.20
|
1,206,900
|
|
|
7/30/2025
|
-0.75/-2.41%
|
32.20
|
32.20
|
29.60
|
30.40
|
30.72
|
30.40
|
1,071,400
|
|
|
7/29/2025
|
-1.20/-3.71%
|
32.50
|
33.80
|
31.15
|
31.15
|
32.59
|
31.15
|
1,065,500
|
|
|
7/28/2025
|
+0.35/+1.09%
|
32.00
|
33.60
|
31.70
|
32.35
|
32.40
|
32.35
|
1,031,900
|
|
|