|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-1.00/-4.63%
|
22.00
|
22.50
|
20.60
|
20.60
|
21.51
|
20.60
|
901,800
|
|
|
8/22/2025
|
-2.40/-10.00%
|
24.00
|
24.20
|
21.60
|
21.60
|
22.19
|
21.60
|
2,135,400
|
|
|
8/21/2025
|
-0.30/-1.23%
|
24.50
|
25.20
|
23.70
|
24.00
|
24.32
|
24.00
|
1,052,400
|
|
|
8/20/2025
|
-1.70/-6.54%
|
26.00
|
26.00
|
23.40
|
24.30
|
24.31
|
24.30
|
2,145,000
|
|
|
8/19/2025
|
+0.40/+1.56%
|
27.00
|
28.00
|
25.90
|
26.00
|
26.56
|
26.00
|
1,964,400
|
|
|
8/18/2025
|
+2.30/+9.87%
|
24.20
|
25.60
|
24.00
|
25.60
|
25.49
|
25.60
|
537,000
|
|
|
8/15/2025
|
+2.10/+9.91%
|
21.20
|
23.30
|
21.00
|
23.30
|
22.53
|
23.30
|
2,812,300
|
|
|
8/14/2025
|
+0.10/+0.47%
|
21.10
|
22.10
|
20.90
|
21.20
|
21.50
|
21.20
|
931,700
|
|
|
8/13/2025
|
-0.40/-1.86%
|
21.50
|
21.70
|
20.30
|
21.10
|
20.82
|
21.10
|
1,239,100
|
|
|
8/12/2025
|
+0.10/+0.47%
|
21.40
|
22.20
|
21.00
|
21.50
|
21.60
|
21.50
|
859,300
|
|
|
8/11/2025
|
+0.90/+4.39%
|
20.70
|
21.40
|
20.60
|
21.40
|
20.92
|
21.40
|
806,200
|
|
|
8/8/2025
|
-0.50/-2.38%
|
21.20
|
21.70
|
20.00
|
20.50
|
20.81
|
20.50
|
906,000
|
|
|
8/7/2025
|
+0.10/+0.48%
|
20.80
|
21.20
|
20.20
|
21.00
|
20.60
|
21.00
|
736,700
|
|
|
8/6/2025
|
+0.20/+0.97%
|
18.90
|
21.10
|
18.90
|
20.90
|
20.60
|
20.90
|
492,800
|
|
|
8/5/2025
|
-0.90/-4.17%
|
21.70
|
22.30
|
19.50
|
20.70
|
21.35
|
20.70
|
1,361,700
|
|
|
8/4/2025
|
+0.90/+4.35%
|
20.70
|
21.80
|
19.90
|
21.60
|
20.71
|
21.60
|
1,131,500
|
|
|
8/1/2025
|
-0.80/-3.72%
|
22.10
|
22.40
|
20.40
|
20.70
|
20.85
|
20.70
|
995,100
|
|
|
7/31/2025
|
+1.40/+6.97%
|
20.30
|
21.80
|
20.10
|
21.50
|
20.90
|
21.50
|
1,527,200
|
|
|
7/30/2025
|
+1.70/+9.24%
|
18.30
|
20.20
|
18.10
|
20.10
|
19.27
|
20.10
|
1,755,700
|
|
|
7/29/2025
|
+0.10/+0.55%
|
18.70
|
20.10
|
18.40
|
18.40
|
19.35
|
18.40
|
3,295,700
|
|
|