|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
-0.10/-0.43%
|
23.20
|
23.50
|
22.61
|
23.10
|
23.36
|
23.10
|
9,100
|
|
|
8/26/2025
|
+0.50/+2.20%
|
22.69
|
23.20
|
21.72
|
23.20
|
22.43
|
23.20
|
26,200
|
|
|
8/25/2025
|
-0.10/-0.44%
|
22.80
|
23.00
|
21.70
|
22.70
|
22.28
|
22.70
|
22,900
|
|
|
8/22/2025
|
-0.54/-2.31%
|
23.34
|
24.00
|
22.30
|
22.80
|
22.96
|
22.80
|
18,400
|
|
|
8/21/2025
|
+0.65/+2.86%
|
22.35
|
23.50
|
21.85
|
23.34
|
22.91
|
23.34
|
18,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
22.70
|
24.27
|
21.20
|
22.69
|
22.54
|
22.69
|
21,900
|
|
|
8/19/2025
|
+0.22/+0.98%
|
22.40
|
22.70
|
22.00
|
22.69
|
22.50
|
22.69
|
39,700
|
|
|
8/18/2025
|
+0.07/+0.31%
|
22.40
|
22.48
|
21.53
|
22.47
|
22.10
|
22.47
|
12,600
|
|
|
8/15/2025
|
+0.10/+0.45%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.43
|
22.40
|
41,000
|
|
|
8/14/2025
|
+0.51/+2.34%
|
21.79
|
22.30
|
21.21
|
22.30
|
22.01
|
22.30
|
31,300
|
|
|
8/13/2025
|
+0.04/+0.18%
|
22.09
|
22.09
|
21.05
|
21.79
|
21.55
|
21.79
|
20,400
|
|
|
8/12/2025
|
+0.05/+0.23%
|
21.70
|
22.00
|
21.13
|
21.75
|
21.68
|
21.75
|
35,100
|
|
|
8/11/2025
|
+0.21/+0.98%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.50
|
21.70
|
28,500
|
|
|
8/8/2025
|
-0.11/-0.51%
|
21.60
|
21.60
|
21.00
|
21.49
|
21.27
|
21.49
|
52,700
|
|
|
8/7/2025
|
-0.20/-0.92%
|
22.15
|
22.15
|
21.47
|
21.60
|
21.85
|
21.60
|
15,700
|
|
|
8/6/2025
|
-0.03/-0.14%
|
21.83
|
21.89
|
21.00
|
21.80
|
21.25
|
21.80
|
72,800
|
|
|
8/5/2025
|
+0.98/+4.70%
|
21.00
|
22.00
|
20.60
|
21.83
|
21.19
|
21.83
|
67,600
|
|
|
8/4/2025
|
+0.07/+0.34%
|
20.88
|
22.05
|
20.00
|
20.85
|
20.87
|
20.85
|
17,200
|
|
|
8/1/2025
|
+0.18/+0.87%
|
20.50
|
20.79
|
19.90
|
20.78
|
20.21
|
20.78
|
25,700
|
|
|
7/31/2025
|
-0.29/-1.39%
|
20.91
|
21.50
|
19.91
|
20.60
|
20.44
|
20.60
|
12,800
|
|
|