|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
+0.22/+1.01%
|
21.84
|
22.06
|
21.47
|
22.06
|
21.81
|
22.06
|
39,100
|
|
|
8/19/2025
|
+0.19/+0.88%
|
21.65
|
22.00
|
21.52
|
21.84
|
21.67
|
21.84
|
102,900
|
|
|
8/18/2025
|
+0.04/+0.19%
|
21.55
|
21.71
|
21.40
|
21.65
|
21.53
|
21.65
|
3,100
|
|
|
8/15/2025
|
+0.01/+0.05%
|
21.66
|
21.98
|
21.50
|
21.61
|
21.77
|
21.61
|
20,100
|
|
|
8/14/2025
|
+0.34/+1.60%
|
21.26
|
21.61
|
21.22
|
21.60
|
21.50
|
21.60
|
4,000
|
|
|
8/13/2025
|
+0.03/+0.14%
|
21.23
|
21.26
|
20.90
|
21.26
|
20.92
|
21.26
|
104,300
|
|
|
8/12/2025
|
-0.25/-1.16%
|
21.49
|
21.49
|
21.08
|
21.23
|
21.20
|
21.23
|
8,800
|
|
|
8/11/2025
|
+0.58/+2.78%
|
20.90
|
21.48
|
20.89
|
21.48
|
20.98
|
21.48
|
8,600
|
|
|
8/8/2025
|
-0.12/-0.57%
|
21.02
|
21.02
|
20.70
|
20.90
|
20.85
|
20.90
|
6,200
|
|
|
8/7/2025
|
+0.15/+0.72%
|
20.87
|
21.02
|
20.58
|
21.02
|
20.85
|
21.02
|
9,700
|
|
|
8/6/2025
|
+0.62/+3.06%
|
20.25
|
20.87
|
20.25
|
20.87
|
20.50
|
20.87
|
1,800
|
|
|
8/5/2025
|
+0.17/+0.85%
|
19.67
|
20.86
|
19.67
|
20.25
|
20.40
|
20.25
|
301,800
|
|
|
8/4/2025
|
+0.58/+2.97%
|
19.50
|
20.08
|
19.50
|
20.08
|
19.89
|
20.08
|
125,300
|
|
|
8/1/2025
|
-0.13/-0.66%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.36
|
19.50
|
8,600
|
|
|
7/31/2025
|
-0.21/-1.06%
|
19.66
|
19.66
|
19.30
|
19.63
|
19.57
|
19.63
|
800
|
|
|
7/30/2025
|
+0.24/+1.22%
|
19.60
|
19.84
|
19.40
|
19.84
|
19.60
|
19.84
|
12,700
|
|
|
7/29/2025
|
-0.83/-4.06%
|
20.43
|
20.43
|
19.60
|
19.60
|
20.10
|
19.60
|
7,400
|
|
|
7/28/2025
|
+0.18/+0.89%
|
20.24
|
20.43
|
20.24
|
20.43
|
20.42
|
20.43
|
62,500
|
|
|
7/25/2025
|
+0.15/+0.75%
|
19.51
|
20.25
|
19.51
|
20.25
|
20.05
|
20.25
|
6,300
|
|
|
7/24/2025
|
+0.03/+0.15%
|
20.07
|
20.10
|
19.86
|
20.10
|
19.89
|
20.10
|
8,300
|
|
|