|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-1.90/-3.58%
|
53.00
|
53.00
|
51.20
|
51.20
|
51.90
|
51.20
|
387,000
|
|
|
8/21/2025
|
+0.10/+0.19%
|
53.00
|
54.10
|
52.90
|
53.10
|
53.40
|
53.10
|
664,400
|
|
|
8/20/2025
|
-2.00/-3.64%
|
55.30
|
55.30
|
51.30
|
53.00
|
53.61
|
53.00
|
390,300
|
|
|
8/19/2025
|
-1.10/-1.96%
|
56.60
|
56.60
|
55.00
|
55.00
|
55.63
|
55.00
|
443,100
|
|
|
8/18/2025
|
+0.10/+0.18%
|
57.00
|
57.20
|
55.40
|
56.10
|
56.51
|
56.10
|
526,200
|
|
|
8/15/2025
|
+1.50/+2.75%
|
58.30
|
58.30
|
54.80
|
56.00
|
56.45
|
56.00
|
715,800
|
|
|
8/14/2025
|
+3.50/+6.86%
|
51.20
|
54.50
|
51.10
|
54.50
|
53.74
|
54.50
|
433,900
|
|
|
8/13/2025
|
+2.30/+4.72%
|
49.00
|
51.00
|
49.00
|
51.00
|
49.79
|
51.00
|
344,300
|
|
|
8/12/2025
|
-0.25/-0.51%
|
49.10
|
49.45
|
47.80
|
48.70
|
48.68
|
48.70
|
353,100
|
|
|
8/11/2025
|
+1.35/+2.84%
|
48.95
|
49.55
|
48.25
|
48.95
|
49.02
|
48.95
|
397,500
|
|
|
8/8/2025
|
+3.10/+6.97%
|
45.20
|
47.60
|
45.20
|
47.60
|
47.15
|
47.60
|
611,500
|
|
|
8/7/2025
|
+2.60/+6.21%
|
42.50
|
44.75
|
42.15
|
44.50
|
43.91
|
44.50
|
596,700
|
|
|
8/6/2025
|
+0.90/+2.20%
|
41.20
|
42.30
|
41.20
|
41.90
|
41.59
|
41.90
|
205,400
|
|
|
8/5/2025
|
+0.30/+0.74%
|
41.00
|
43.00
|
40.70
|
41.00
|
41.40
|
41.00
|
353,000
|
|
|
8/4/2025
|
+0.20/+0.49%
|
40.70
|
40.90
|
40.45
|
40.70
|
40.62
|
40.70
|
126,400
|
|
|
8/1/2025
|
-0.70/-1.70%
|
41.95
|
41.95
|
39.55
|
40.50
|
40.57
|
40.50
|
293,500
|
|
|
7/31/2025
|
-1.45/-3.40%
|
42.20
|
42.70
|
40.80
|
41.20
|
41.60
|
41.20
|
251,600
|
|
|
7/30/2025
|
+1.75/+4.28%
|
41.25
|
42.90
|
41.15
|
42.65
|
42.21
|
42.65
|
88,800
|
|
|
7/29/2025
|
-0.40/-0.97%
|
42.60
|
43.00
|
40.90
|
40.90
|
41.84
|
40.90
|
277,600
|
|
|
7/28/2025
|
+0.10/+0.24%
|
41.35
|
42.80
|
40.50
|
41.30
|
41.43
|
41.30
|
71,300
|
|
|