|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.10/+0.45%
|
22.45
|
22.75
|
22.40
|
22.55
|
22.54
|
22.55
|
111,300
|
|
|
8/26/2025
|
+0.25/+1.13%
|
22.50
|
22.55
|
22.10
|
22.45
|
22.27
|
22.45
|
95,000
|
|
|
8/25/2025
|
-0.20/-0.89%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.29
|
22.20
|
57,700
|
|
|
8/22/2025
|
-0.40/-1.75%
|
22.65
|
22.65
|
22.00
|
22.40
|
22.31
|
22.40
|
130,300
|
|
|
8/21/2025
|
+0.20/+0.88%
|
22.55
|
23.15
|
22.30
|
22.80
|
22.87
|
22.80
|
101,900
|
|
|
8/20/2025
|
-0.40/-1.74%
|
23.05
|
23.05
|
22.40
|
22.60
|
22.69
|
22.60
|
177,900
|
|
|
8/19/2025
|
+0.10/+0.44%
|
23.00
|
23.25
|
22.70
|
23.00
|
23.01
|
23.00
|
48,300
|
|
|
8/18/2025
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.90
|
22.82
|
22.90
|
96,200
|
|
|
8/15/2025
|
-0.60/-2.55%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.15
|
22.90
|
181,900
|
|
|
8/14/2025
|
-0.10/-0.42%
|
23.80
|
23.80
|
23.35
|
23.50
|
23.51
|
23.50
|
136,000
|
|
|
8/13/2025
|
-0.05/-0.21%
|
23.65
|
23.75
|
22.80
|
23.60
|
23.22
|
23.60
|
456,200
|
|
|
8/12/2025
|
-0.70/-2.87%
|
24.30
|
24.35
|
23.50
|
23.65
|
23.81
|
23.65
|
283,400
|
|
|
8/11/2025
|
+0.85/+3.62%
|
23.60
|
24.50
|
23.60
|
24.35
|
24.20
|
24.35
|
218,600
|
|
|
8/8/2025
|
+0.90/+3.98%
|
22.75
|
23.50
|
22.55
|
23.50
|
23.00
|
23.50
|
204,400
|
|
|
8/7/2025
|
-0.10/-0.44%
|
22.80
|
22.85
|
22.50
|
22.60
|
22.62
|
22.60
|
185,600
|
|
|
8/6/2025
|
+0.30/+1.34%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.65
|
22.70
|
174,000
|
|
|
8/5/2025
|
0.00 / 0.00%
|
22.45
|
23.00
|
22.20
|
22.40
|
22.51
|
22.40
|
289,200
|
|
|
8/4/2025
|
+0.20/+0.90%
|
22.45
|
22.60
|
22.15
|
22.40
|
22.33
|
22.40
|
139,800
|
|
|
8/1/2025
|
-0.35/-1.55%
|
22.55
|
22.55
|
22.10
|
22.20
|
22.40
|
22.20
|
121,400
|
|
|
7/31/2025
|
+0.05/+0.22%
|
22.60
|
23.15
|
22.20
|
22.55
|
22.59
|
22.55
|
170,900
|
|
|