|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-0.20/-0.92%
|
22.10
|
22.10
|
21.35
|
21.55
|
21.55
|
21.55
|
259,800
|
|
|
8/22/2025
|
-0.45/-2.03%
|
22.00
|
22.45
|
21.25
|
21.75
|
21.68
|
21.75
|
1,242,900
|
|
|
8/21/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.20
|
22.26
|
22.20
|
1,221,800
|
|
|
8/20/2025
|
-1.20/-5.13%
|
23.45
|
23.60
|
22.00
|
22.20
|
22.57
|
22.20
|
985,800
|
|
|
8/19/2025
|
+0.10/+0.43%
|
23.40
|
24.55
|
23.30
|
23.40
|
23.72
|
23.40
|
1,147,400
|
|
|
8/18/2025
|
+1.50/+6.88%
|
22.00
|
23.30
|
21.80
|
23.30
|
22.80
|
23.30
|
1,627,500
|
|
|
8/15/2025
|
-0.50/-2.24%
|
22.70
|
22.70
|
21.30
|
21.80
|
21.97
|
21.80
|
981,300
|
|
|
8/14/2025
|
-0.20/-0.89%
|
22.90
|
22.95
|
22.25
|
22.30
|
22.57
|
22.30
|
942,700
|
|
|
8/13/2025
|
+1.20/+5.63%
|
21.40
|
22.75
|
21.35
|
22.50
|
22.13
|
22.50
|
1,825,800
|
|
|
8/12/2025
|
-0.15/-0.70%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.31
|
21.30
|
531,200
|
|
|
8/11/2025
|
+0.55/+2.63%
|
21.25
|
21.90
|
21.15
|
21.45
|
21.49
|
21.45
|
1,093,300
|
|
|
8/8/2025
|
+0.30/+1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.74
|
20.90
|
574,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
20.65
|
20.90
|
19.50
|
20.60
|
20.57
|
20.60
|
639,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.55
|
20.60
|
20.60
|
20.60
|
255,700
|
|
|
8/5/2025
|
+0.10/+0.49%
|
20.50
|
20.85
|
20.45
|
20.60
|
20.59
|
20.60
|
527,400
|
|
|
8/4/2025
|
-0.10/-0.49%
|
20.70
|
20.70
|
20.45
|
20.50
|
20.52
|
20.50
|
273,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.59
|
20.60
|
150,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.55
|
20.60
|
20.64
|
20.60
|
155,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.55
|
20.60
|
20.64
|
20.60
|
304,300
|
|
|
7/29/2025
|
-0.75/-3.51%
|
21.45
|
21.50
|
20.60
|
20.60
|
21.02
|
20.60
|
591,600
|
|
|