|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.35/+1.54%
|
23.35
|
24.05
|
22.90
|
23.15
|
23.56
|
23.15
|
804,100
|
|
|
8/28/2025
|
+1.00/+4.59%
|
22.50
|
23.20
|
21.90
|
22.80
|
22.53
|
22.80
|
938,600
|
|
|
8/27/2025
|
+0.05/+0.23%
|
21.90
|
22.35
|
21.65
|
21.80
|
22.02
|
21.80
|
947,900
|
|
|
8/26/2025
|
+0.40/+1.87%
|
20.85
|
22.70
|
20.85
|
21.75
|
21.57
|
21.75
|
394,900
|
|
|
8/25/2025
|
-1.60/-6.97%
|
23.15
|
23.25
|
21.35
|
21.35
|
21.76
|
21.35
|
892,200
|
|
|
8/22/2025
|
-0.35/-1.50%
|
23.00
|
23.90
|
22.30
|
22.95
|
23.00
|
22.95
|
962,600
|
|
|
8/21/2025
|
+1.50/+6.88%
|
22.50
|
23.30
|
22.00
|
23.30
|
23.27
|
23.30
|
2,043,800
|
|
|
8/20/2025
|
+0.65/+3.07%
|
21.20
|
21.90
|
20.30
|
21.80
|
21.21
|
21.80
|
2,828,000
|
|
|
8/19/2025
|
+0.25/+1.20%
|
21.00
|
21.35
|
20.95
|
21.15
|
21.18
|
21.15
|
488,300
|
|
|
8/18/2025
|
+0.40/+1.95%
|
20.50
|
21.45
|
20.15
|
20.90
|
20.95
|
20.90
|
631,400
|
|
|
8/15/2025
|
-0.25/-1.20%
|
21.00
|
21.15
|
20.10
|
20.50
|
20.57
|
20.50
|
334,900
|
|
|
8/14/2025
|
+0.05/+0.24%
|
20.65
|
21.25
|
20.45
|
20.75
|
20.84
|
20.75
|
522,100
|
|
|
8/13/2025
|
+0.50/+2.48%
|
20.55
|
20.70
|
19.80
|
20.70
|
20.07
|
20.70
|
321,700
|
|
|
8/12/2025
|
-0.05/-0.25%
|
20.25
|
20.30
|
19.90
|
20.20
|
20.08
|
20.20
|
1,230,800
|
|
|
8/11/2025
|
-0.05/-0.25%
|
20.20
|
20.65
|
20.10
|
20.25
|
20.35
|
20.25
|
239,100
|
|
|
8/8/2025
|
-0.10/-0.49%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.48
|
20.30
|
294,700
|
|
|
8/7/2025
|
+0.50/+2.51%
|
20.40
|
20.40
|
19.85
|
20.40
|
20.07
|
20.40
|
294,200
|
|
|
8/6/2025
|
+0.10/+0.51%
|
19.80
|
20.20
|
19.80
|
19.90
|
19.96
|
19.90
|
203,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
20.10
|
20.90
|
19.60
|
19.80
|
20.21
|
19.80
|
2,363,901
|
|
|
8/4/2025
|
+0.45/+2.33%
|
19.45
|
19.90
|
19.00
|
19.80
|
19.49
|
19.80
|
399,300
|
|
|