|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.05/+0.20%
|
25.00
|
25.30
|
24.90
|
25.15
|
25.09
|
25.15
|
272,400
|
|
|
8/28/2025
|
+0.10/+0.40%
|
25.00
|
25.10
|
24.53
|
25.10
|
24.97
|
25.10
|
88,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
25.00
|
25.45
|
24.90
|
25.00
|
25.10
|
25.00
|
53,700
|
|
|
8/26/2025
|
+0.60/+2.46%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.30
|
25.00
|
184,900
|
|
|
8/25/2025
|
-0.50/-2.01%
|
24.90
|
25.15
|
24.16
|
24.40
|
24.47
|
24.40
|
76,600
|
|
|
8/22/2025
|
-0.50/-1.97%
|
25.08
|
25.40
|
24.20
|
24.90
|
24.75
|
24.90
|
102,700
|
|
|
8/21/2025
|
+0.70/+2.83%
|
24.70
|
25.40
|
24.00
|
25.40
|
24.97
|
25.40
|
143,800
|
|
|
8/20/2025
|
+0.16/+0.65%
|
24.55
|
24.80
|
24.10
|
24.70
|
24.42
|
24.70
|
98,400
|
|
|
8/19/2025
|
+0.43/+1.78%
|
24.13
|
24.80
|
24.13
|
24.54
|
24.43
|
24.54
|
112,400
|
|
|
8/18/2025
|
0.00 / 0.00%
|
23.65
|
24.11
|
23.65
|
24.11
|
23.94
|
24.11
|
159,100
|
|
|
8/15/2025
|
+0.02/+0.08%
|
24.09
|
24.50
|
23.90
|
24.11
|
24.13
|
24.11
|
74,100
|
|
|
8/14/2025
|
+0.50/+2.12%
|
23.59
|
24.20
|
23.40
|
24.09
|
23.58
|
24.09
|
392,000
|
|
|
8/13/2025
|
+0.14/+0.60%
|
23.45
|
23.80
|
23.25
|
23.59
|
23.47
|
23.59
|
82,300
|
|
|
8/12/2025
|
+0.11/+0.47%
|
23.35
|
23.46
|
23.00
|
23.45
|
23.31
|
23.45
|
75,100
|
|
|
8/11/2025
|
+0.25/+1.08%
|
23.08
|
23.35
|
22.90
|
23.34
|
23.19
|
23.34
|
149,700
|
|
|
8/8/2025
|
+0.10/+0.43%
|
22.99
|
23.09
|
22.75
|
23.09
|
22.92
|
23.09
|
128,000
|
|
|
8/7/2025
|
+0.09/+0.39%
|
22.90
|
23.00
|
22.70
|
22.99
|
22.85
|
22.99
|
58,000
|
|
|
8/6/2025
|
+0.46/+2.05%
|
22.44
|
22.90
|
22.40
|
22.90
|
22.62
|
22.90
|
117,700
|
|
|
8/5/2025
|
+0.07/+0.31%
|
22.40
|
23.10
|
22.30
|
22.44
|
22.60
|
22.44
|
223,800
|
|
|
8/4/2025
|
+0.77/+3.56%
|
21.12
|
22.37
|
21.12
|
22.37
|
21.78
|
22.37
|
171,600
|
|
|