|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
-0.05/-0.23%
|
22.20
|
22.45
|
21.60
|
21.90
|
21.95
|
21.90
|
496,100
|
|
|
8/26/2025
|
+1.30/+6.30%
|
20.40
|
22.00
|
20.40
|
21.95
|
21.08
|
21.95
|
1,895,900
|
|
|
8/25/2025
|
-0.70/-3.28%
|
21.90
|
21.90
|
20.60
|
20.65
|
21.10
|
20.65
|
347,800
|
|
|
8/22/2025
|
-1.30/-5.74%
|
22.25
|
22.30
|
21.20
|
21.35
|
21.71
|
21.35
|
741,000
|
|
|
8/21/2025
|
-0.40/-1.74%
|
22.80
|
23.65
|
22.55
|
22.65
|
22.92
|
22.65
|
551,200
|
|
|
8/20/2025
|
-1.10/-4.55%
|
24.65
|
24.65
|
22.50
|
23.05
|
23.38
|
23.05
|
773,800
|
|
|
8/19/2025
|
-0.10/-0.41%
|
24.25
|
25.75
|
23.90
|
24.15
|
24.43
|
24.15
|
1,791,100
|
|
|
8/18/2025
|
-0.70/-2.81%
|
24.95
|
24.95
|
23.50
|
24.25
|
23.95
|
24.25
|
1,354,100
|
|
|
8/15/2025
|
-1.85/-6.90%
|
26.90
|
26.90
|
24.95
|
24.95
|
25.06
|
24.95
|
3,788,300
|
|
|
8/14/2025
|
+0.25/+0.94%
|
28.00
|
28.40
|
26.55
|
26.80
|
27.53
|
26.80
|
1,128,000
|
|
|
8/13/2025
|
+1.70/+6.84%
|
25.75
|
26.55
|
25.15
|
26.55
|
26.50
|
26.55
|
6,354,700
|
|
|
8/12/2025
|
+0.15/+0.61%
|
24.80
|
25.05
|
24.40
|
24.85
|
24.77
|
24.85
|
2,635,261
|
|
|
8/11/2025
|
+0.30/+1.23%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.72
|
24.70
|
350,300
|
|
|
8/8/2025
|
+0.30/+1.24%
|
24.65
|
24.65
|
23.90
|
24.40
|
24.39
|
24.40
|
73,300
|
|
|
8/7/2025
|
+0.65/+2.77%
|
23.50
|
24.50
|
23.45
|
24.10
|
24.16
|
24.10
|
118,300
|
|
|
8/6/2025
|
+0.10/+0.43%
|
23.55
|
23.55
|
23.35
|
23.45
|
23.48
|
23.45
|
44,600
|
|
|
8/5/2025
|
-0.55/-2.30%
|
23.85
|
23.85
|
23.05
|
23.35
|
23.52
|
23.35
|
77,700
|
|
|
8/4/2025
|
+0.15/+0.63%
|
23.80
|
24.00
|
23.50
|
23.90
|
23.72
|
23.90
|
80,300
|
|
|
8/1/2025
|
-0.15/-0.63%
|
24.40
|
24.40
|
23.05
|
23.75
|
23.42
|
23.75
|
51,000
|
|
|
7/31/2025
|
-0.50/-2.05%
|
23.80
|
23.90
|
23.10
|
23.90
|
23.43
|
23.90
|
89,700
|
|
|