|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
+1.30/+6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1,054,700
|
|
|
8/22/2025
|
+1.20/+6.74%
|
19.00
|
19.00
|
18.15
|
19.00
|
18.98
|
19.00
|
868,300
|
|
|
8/21/2025
|
-0.65/-3.52%
|
18.20
|
18.45
|
17.80
|
17.80
|
18.01
|
17.80
|
1,380,600
|
|
|
8/20/2025
|
-0.85/-4.40%
|
19.30
|
19.30
|
18.35
|
18.45
|
18.74
|
18.45
|
1,099,000
|
|
|
8/19/2025
|
+0.20/+1.05%
|
19.10
|
19.60
|
18.95
|
19.30
|
19.11
|
19.30
|
917,100
|
|
|
8/18/2025
|
-0.10/-0.52%
|
19.00
|
19.60
|
18.95
|
19.10
|
19.09
|
19.10
|
750,300
|
|
|
8/15/2025
|
-0.80/-4.00%
|
20.05
|
20.05
|
19.20
|
19.20
|
19.48
|
19.20
|
1,614,300
|
|
|
8/14/2025
|
-0.80/-3.85%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.20
|
20.00
|
2,074,500
|
|
|
8/13/2025
|
-0.10/-0.48%
|
21.10
|
21.60
|
19.45
|
20.80
|
20.79
|
20.80
|
2,766,500
|
|
|
8/12/2025
|
+0.90/+4.50%
|
20.45
|
20.90
|
19.65
|
20.90
|
20.09
|
20.90
|
1,601,500
|
|
|
8/11/2025
|
+0.70/+3.63%
|
19.30
|
20.65
|
19.10
|
20.00
|
19.92
|
20.00
|
2,809,700
|
|
|
8/8/2025
|
-0.40/-2.03%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.41
|
19.30
|
849,500
|
|
|
8/7/2025
|
+0.65/+3.41%
|
19.15
|
19.80
|
19.15
|
19.70
|
19.55
|
19.70
|
2,144,200
|
|
|
8/6/2025
|
+0.05/+0.26%
|
19.00
|
19.25
|
18.70
|
19.05
|
19.01
|
19.05
|
651,800
|
|
|
8/5/2025
|
-0.30/-1.55%
|
19.30
|
19.60
|
18.80
|
19.00
|
19.20
|
19.00
|
1,294,700
|
|
|
8/4/2025
|
-0.20/-1.03%
|
19.30
|
19.30
|
19.05
|
19.30
|
19.16
|
19.30
|
602,800
|
|
|
8/1/2025
|
+0.30/+1.56%
|
19.20
|
19.50
|
18.80
|
19.50
|
19.05
|
19.50
|
862,000
|
|
|
7/31/2025
|
-0.20/-1.03%
|
19.85
|
19.85
|
18.90
|
19.20
|
19.15
|
19.20
|
793,500
|
|
|
7/30/2025
|
+0.15/+0.78%
|
19.80
|
19.80
|
18.85
|
19.40
|
19.20
|
19.40
|
1,429,000
|
|
|
7/29/2025
|
-1.40/-6.78%
|
20.70
|
20.70
|
19.25
|
19.25
|
19.87
|
19.25
|
2,105,400
|
|
|