|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.20/-0.90%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.23
|
22.10
|
3,300
|
|
|
8/19/2025
|
-0.20/-0.89%
|
22.75
|
22.75
|
22.15
|
22.30
|
22.29
|
22.30
|
27,100
|
|
|
8/18/2025
|
-0.20/-0.88%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.52
|
22.50
|
1,200
|
|
|
8/15/2025
|
+0.20/+0.89%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.46
|
22.70
|
13,500
|
|
|
8/14/2025
|
-0.25/-1.10%
|
22.55
|
22.75
|
22.50
|
22.50
|
22.58
|
22.50
|
13,200
|
|
|
8/13/2025
|
+0.25/+1.11%
|
22.55
|
22.75
|
22.50
|
22.75
|
22.61
|
22.75
|
2,500
|
|
|
8/12/2025
|
+0.05/+0.22%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.49
|
22.50
|
15,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.45
|
22.45
|
22.46
|
22.45
|
15,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
13,000
|
|
|
8/7/2025
|
-0.55/-2.39%
|
22.80
|
22.80
|
22.30
|
22.45
|
22.44
|
22.45
|
11,600
|
|
|
8/6/2025
|
+0.50/+2.22%
|
22.15
|
23.00
|
22.15
|
23.00
|
22.52
|
23.00
|
19,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.25
|
22.50
|
22.30
|
22.50
|
27,200
|
|
|
8/4/2025
|
-0.35/-1.53%
|
22.95
|
23.00
|
22.50
|
22.50
|
22.63
|
22.50
|
4,200
|
|
|
8/1/2025
|
+0.20/+0.88%
|
22.80
|
23.20
|
22.50
|
22.85
|
22.90
|
22.85
|
9,800
|
|
|
7/31/2025
|
-0.10/-0.44%
|
22.65
|
22.70
|
22.30
|
22.65
|
22.52
|
22.65
|
50,700
|
|
|
7/30/2025
|
+0.25/+1.11%
|
22.50
|
22.75
|
22.50
|
22.75
|
22.51
|
22.75
|
41,500
|
|
|
7/29/2025
|
+0.10/+0.45%
|
22.60
|
23.40
|
21.25
|
22.50
|
22.61
|
22.50
|
74,900
|
|
|
7/28/2025
|
+0.30/+1.36%
|
22.10
|
22.40
|
22.00
|
22.40
|
22.19
|
22.40
|
54,600
|
|
|
7/25/2025
|
+0.10/+0.45%
|
22.05
|
22.10
|
22.05
|
22.10
|
22.06
|
22.10
|
43,900
|
|
|
7/24/2025
|
0.00 / 0.00%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.03
|
22.00
|
14,400
|
|
|