Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-4.50/-9.83%
|
42.00
|
45.90
|
41.30
|
41.30
|
42.04
|
41.30
|
1,756,800
|
|
8/21/2025
|
+1.10/+2.46%
|
47.50
|
48.50
|
44.90
|
45.80
|
45.82
|
45.80
|
1,140,900
|
|
8/20/2025
|
+4.00/+9.83%
|
42.50
|
44.70
|
41.00
|
44.70
|
44.45
|
44.70
|
2,509,400
|
|
8/19/2025
|
+3.70/+10.00%
|
37.00
|
40.70
|
37.00
|
40.70
|
39.80
|
40.70
|
1,256,700
|
|
8/18/2025
|
+0.50/+1.37%
|
36.50
|
37.40
|
35.70
|
37.00
|
36.39
|
37.00
|
523,800
|
|
8/15/2025
|
-1.40/-3.69%
|
38.00
|
38.50
|
35.60
|
36.50
|
36.83
|
36.50
|
652,500
|
|
8/14/2025
|
+0.40/+1.07%
|
37.80
|
38.40
|
37.00
|
37.90
|
37.80
|
37.90
|
636,100
|
|
8/13/2025
|
+0.90/+2.46%
|
36.60
|
38.50
|
36.60
|
37.50
|
37.49
|
37.50
|
796,600
|
|
8/12/2025
|
-0.20/-0.54%
|
36.80
|
37.00
|
35.50
|
36.60
|
36.33
|
36.60
|
653,600
|
|
8/11/2025
|
+1.00/+2.79%
|
36.00
|
38.50
|
35.80
|
36.80
|
37.18
|
36.80
|
848,800
|
|
8/8/2025
|
+0.90/+2.58%
|
35.00
|
36.80
|
34.50
|
35.80
|
35.60
|
35.80
|
780,100
|
|
8/7/2025
|
+0.60/+1.75%
|
34.50
|
35.40
|
34.50
|
34.90
|
34.78
|
34.90
|
360,700
|
|
8/6/2025
|
+0.60/+1.78%
|
33.80
|
34.40
|
33.60
|
34.30
|
34.03
|
34.30
|
222,800
|
|
8/5/2025
|
-0.90/-2.60%
|
34.70
|
35.80
|
32.80
|
33.70
|
34.81
|
33.70
|
508,300
|
|
8/4/2025
|
+0.90/+2.67%
|
34.00
|
34.60
|
33.50
|
34.60
|
34.12
|
34.60
|
306,800
|
|
8/1/2025
|
-0.10/-0.30%
|
33.80
|
34.50
|
33.30
|
33.70
|
33.97
|
33.70
|
207,100
|
|
7/31/2025
|
+0.40/+1.20%
|
33.40
|
34.20
|
32.40
|
33.80
|
33.37
|
33.80
|
406,900
|
|
7/30/2025
|
-0.40/-1.18%
|
33.60
|
34.10
|
32.40
|
33.40
|
33.33
|
33.40
|
693,500
|
|
7/29/2025
|
-3.70/-9.87%
|
37.80
|
38.00
|
33.80
|
33.80
|
35.67
|
33.80
|
901,800
|
|
7/28/2025
|
+2.10/+5.93%
|
38.90
|
38.90
|
35.50
|
37.50
|
37.09
|
37.50
|
591,700
|
|
|