|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.30/-1.41%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.24
|
21.00
|
104,700
|
|
|
8/28/2025
|
+0.20/+0.95%
|
21.90
|
21.90
|
20.90
|
21.30
|
21.31
|
21.30
|
49,500
|
|
|
8/27/2025
|
-0.05/-0.24%
|
21.10
|
21.40
|
21.05
|
21.10
|
21.12
|
21.10
|
165,600
|
|
|
8/26/2025
|
+0.30/+1.44%
|
20.90
|
21.45
|
20.90
|
21.15
|
21.25
|
21.15
|
227,400
|
|
|
8/25/2025
|
-0.80/-3.70%
|
22.20
|
22.20
|
20.85
|
20.85
|
21.60
|
20.85
|
1,069,000
|
|
|
8/22/2025
|
-0.15/-0.69%
|
22.20
|
22.20
|
21.50
|
21.65
|
21.74
|
21.65
|
481,000
|
|
|
8/21/2025
|
0.00 / 0.00%
|
21.90
|
22.75
|
21.70
|
21.80
|
21.86
|
21.80
|
331,000
|
|
|
8/20/2025
|
-0.30/-1.36%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.89
|
21.80
|
807,700
|
|
|
8/19/2025
|
+0.10/+0.45%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.10
|
22.10
|
123,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.60
|
22.00
|
22.02
|
22.00
|
325,300
|
|
|
8/15/2025
|
+1.05/+5.01%
|
22.30
|
22.30
|
21.80
|
22.00
|
22.02
|
22.00
|
396,200
|
|
|
8/14/2025
|
-1.45/-6.47%
|
22.55
|
22.55
|
20.95
|
20.95
|
22.23
|
20.95
|
1,153,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.25
|
22.40
|
22.34
|
22.40
|
498,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.40
|
22.35
|
22.40
|
505,900
|
|
|
8/11/2025
|
+0.25/+1.13%
|
22.20
|
22.50
|
22.05
|
22.40
|
22.25
|
22.40
|
164,300
|
|
|
8/8/2025
|
+0.20/+0.91%
|
22.10
|
22.55
|
21.95
|
22.15
|
22.23
|
22.15
|
235,000
|
|
|
8/7/2025
|
+0.05/+0.23%
|
22.30
|
22.30
|
21.90
|
21.95
|
22.02
|
21.95
|
493,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
21.95
|
22.10
|
21.90
|
21.90
|
21.99
|
21.90
|
650,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
22.15
|
22.20
|
21.90
|
21.90
|
22.00
|
21.90
|
269,900
|
|
|
8/4/2025
|
+0.05/+0.23%
|
21.90
|
22.05
|
21.85
|
21.90
|
21.95
|
21.90
|
147,000
|
|
|