Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.05/+0.18%
|
28.45
|
28.50
|
28.25
|
28.50
|
28.38
|
28.50
|
58,700
|
|
8/21/2025
|
-0.05/-0.18%
|
28.80
|
28.80
|
28.35
|
28.45
|
28.48
|
28.45
|
119,100
|
|
8/20/2025
|
-0.35/-1.21%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.55
|
28.50
|
117,400
|
|
8/19/2025
|
-0.15/-0.52%
|
29.00
|
29.10
|
28.80
|
28.85
|
28.94
|
28.85
|
170,100
|
|
8/18/2025
|
+0.40/+1.40%
|
28.60
|
29.10
|
28.60
|
29.00
|
28.85
|
29.00
|
20,700
|
|
8/15/2025
|
-0.25/-0.87%
|
28.85
|
28.85
|
28.50
|
28.60
|
28.69
|
28.60
|
107,700
|
|
8/14/2025
|
-0.20/-0.69%
|
29.05
|
29.05
|
28.80
|
28.85
|
28.88
|
28.85
|
91,900
|
|
8/13/2025
|
-0.35/-1.19%
|
29.40
|
29.40
|
28.80
|
29.05
|
29.05
|
29.05
|
66,400
|
|
8/12/2025
|
+0.20/+0.68%
|
29.00
|
29.70
|
29.00
|
29.40
|
29.30
|
29.40
|
39,000
|
|
8/11/2025
|
-0.25/-0.85%
|
29.90
|
29.90
|
29.05
|
29.20
|
29.30
|
29.20
|
57,300
|
|
8/8/2025
|
-0.05/-0.17%
|
29.50
|
29.50
|
29.25
|
29.45
|
29.43
|
29.45
|
99,100
|
|
8/7/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.33
|
29.50
|
28,600
|
|
8/6/2025
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.40
|
29.50
|
48,500
|
|
8/5/2025
|
-0.40/-1.34%
|
29.90
|
29.90
|
29.45
|
29.50
|
29.57
|
29.50
|
66,900
|
|
8/4/2025
|
+0.20/+0.67%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.68
|
29.90
|
24,900
|
|
8/1/2025
|
+0.10/+0.34%
|
29.60
|
30.10
|
29.25
|
29.70
|
29.73
|
29.70
|
64,600
|
|
7/31/2025
|
+0.05/+0.17%
|
29.50
|
29.70
|
29.10
|
29.60
|
29.46
|
29.60
|
46,300
|
|
7/30/2025
|
+0.75/+2.60%
|
28.95
|
29.70
|
28.95
|
29.55
|
29.38
|
29.55
|
124,700
|
|
7/29/2025
|
-1.15/-3.84%
|
30.35
|
30.40
|
28.80
|
28.80
|
29.70
|
28.80
|
161,900
|
|
7/28/2025
|
+0.60/+2.04%
|
29.50
|
30.10
|
29.40
|
29.95
|
29.75
|
29.95
|
139,300
|
|
|