|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
+0.10/+0.45%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.43
|
22.40
|
41,000
|
|
|
8/14/2025
|
+0.51/+2.34%
|
21.79
|
22.30
|
21.21
|
22.30
|
22.01
|
22.30
|
31,300
|
|
|
8/13/2025
|
+0.04/+0.18%
|
22.09
|
22.09
|
21.05
|
21.79
|
21.55
|
21.79
|
20,400
|
|
|
8/12/2025
|
+0.05/+0.23%
|
21.70
|
22.00
|
21.13
|
21.75
|
21.68
|
21.75
|
35,100
|
|
|
8/11/2025
|
+0.21/+0.98%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.50
|
21.70
|
28,500
|
|
|
8/8/2025
|
-0.11/-0.51%
|
21.60
|
21.60
|
21.00
|
21.49
|
21.27
|
21.49
|
52,700
|
|
|
8/7/2025
|
-0.20/-0.92%
|
22.15
|
22.15
|
21.47
|
21.60
|
21.85
|
21.60
|
15,700
|
|
|
8/6/2025
|
-0.03/-0.14%
|
21.83
|
21.89
|
21.00
|
21.80
|
21.25
|
21.80
|
72,800
|
|
|
8/5/2025
|
+0.98/+4.70%
|
21.00
|
22.00
|
20.60
|
21.83
|
21.19
|
21.83
|
67,600
|
|
|
8/4/2025
|
+0.07/+0.34%
|
20.88
|
22.05
|
20.00
|
20.85
|
20.87
|
20.85
|
17,200
|
|
|
8/1/2025
|
+0.18/+0.87%
|
20.50
|
20.79
|
19.90
|
20.78
|
20.21
|
20.78
|
25,700
|
|
|
7/31/2025
|
-0.29/-1.39%
|
20.91
|
21.50
|
19.91
|
20.60
|
20.44
|
20.60
|
12,800
|
|
|
7/30/2025
|
+0.24/+1.16%
|
20.65
|
21.00
|
20.01
|
20.89
|
20.75
|
20.89
|
12,300
|
|
|
7/29/2025
|
-0.45/-2.13%
|
21.15
|
22.57
|
19.74
|
20.65
|
20.98
|
20.65
|
39,200
|
|
|
7/28/2025
|
+0.30/+1.44%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.90
|
21.10
|
23,300
|
|
|
7/25/2025
|
+0.15/+0.73%
|
20.75
|
20.80
|
20.55
|
20.80
|
20.64
|
20.80
|
96,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.55
|
20.65
|
19.70
|
20.65
|
20.33
|
20.65
|
85,700
|
|
|
7/23/2025
|
+0.28/+1.37%
|
19.92
|
20.65
|
19.92
|
20.65
|
20.50
|
20.65
|
19,800
|
|
|
7/22/2025
|
+0.66/+3.35%
|
19.71
|
20.37
|
19.20
|
20.37
|
20.05
|
20.37
|
80,200
|
|
|
7/21/2025
|
+0.25/+1.28%
|
19.47
|
19.98
|
19.47
|
19.71
|
19.70
|
19.71
|
21,400
|
|
|