|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/1/2025
|
0.00 / 0.00%
|
22.05
|
22.15
|
21.85
|
21.85
|
21.99
|
21.85
|
200,000
|
|
|
7/31/2025
|
-0.15/-0.68%
|
22.20
|
22.20
|
21.60
|
21.85
|
21.82
|
21.85
|
552,600
|
|
|
7/30/2025
|
+0.65/+3.04%
|
21.60
|
22.25
|
21.60
|
22.00
|
21.92
|
22.00
|
993,600
|
|
|
7/29/2025
|
-1.60/-6.97%
|
23.00
|
23.00
|
21.35
|
21.35
|
21.92
|
21.35
|
1,101,800
|
|
|
7/28/2025
|
-0.05/-0.22%
|
23.10
|
23.10
|
22.90
|
22.95
|
22.99
|
22.95
|
284,200
|
|
|
7/25/2025
|
-0.05/-0.22%
|
23.10
|
23.20
|
22.95
|
23.00
|
23.06
|
23.00
|
270,400
|
|
|
7/24/2025
|
+0.65/+2.90%
|
22.40
|
23.15
|
22.40
|
23.05
|
22.70
|
23.05
|
1,464,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
22.40
|
195,500
|
|
|
7/22/2025
|
+1.00/+4.67%
|
21.80
|
22.45
|
21.80
|
22.40
|
22.14
|
22.40
|
434,600
|
|
|
7/21/2025
|
-1.60/-6.96%
|
23.10
|
23.10
|
21.40
|
21.40
|
22.41
|
21.40
|
753,000
|
|
|
7/18/2025
|
-0.20/-0.86%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.04
|
23.00
|
206,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.15
|
23.20
|
23.24
|
23.20
|
416,400
|
|
|
7/16/2025
|
-0.05/-0.22%
|
23.45
|
23.50
|
23.15
|
23.20
|
23.26
|
23.20
|
214,000
|
|
|