|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.15/+0.66%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.92
|
23.00
|
15,800
|
|
|
8/20/2025
|
-0.15/-0.65%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.94
|
22.85
|
2,500
|
|
|
8/19/2025
|
-0.50/-2.13%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.01
|
23.00
|
2,900
|
|
|
8/18/2025
|
+0.60/+2.62%
|
23.85
|
23.85
|
22.65
|
23.50
|
23.40
|
23.50
|
1,300
|
|
|
8/15/2025
|
-0.05/-0.22%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.92
|
22.90
|
426,445
|
|
|
8/14/2025
|
+0.05/+0.22%
|
23.90
|
23.90
|
22.95
|
22.95
|
23.47
|
22.95
|
1,051,500
|
|
|
8/13/2025
|
-0.15/-0.65%
|
23.05
|
23.05
|
22.90
|
22.90
|
22.98
|
22.90
|
298,120
|
|
|
8/12/2025
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
1,501,400
|
|
|
8/11/2025
|
-0.05/-0.22%
|
23.40
|
23.80
|
23.00
|
23.05
|
23.34
|
23.05
|
1,600
|
|
|
8/8/2025
|
-0.40/-1.70%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.28
|
23.10
|
470,400
|
|
|
8/7/2025
|
+0.30/+1.29%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.43
|
23.50
|
1,457,400
|
|
|
8/6/2025
|
+0.30/+1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1,450,900
|
|
|
8/5/2025
|
-0.10/-0.43%
|
22.85
|
23.30
|
22.85
|
22.90
|
23.08
|
22.90
|
1,900
|
|
|
8/4/2025
|
-0.15/-0.65%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.96
|
23.00
|
3,000
|
|
|
8/1/2025
|
+0.15/+0.65%
|
23.10
|
23.15
|
22.70
|
23.15
|
22.98
|
23.15
|
1,100
|
|
|
7/31/2025
|
-0.35/-1.50%
|
23.35
|
23.35
|
22.80
|
23.00
|
23.03
|
23.00
|
9,200
|
|
|
7/30/2025
|
-0.10/-0.43%
|
23.45
|
23.45
|
23.25
|
23.35
|
23.33
|
23.35
|
2,700
|
|
|
7/29/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.45
|
23.45
|
23.84
|
23.45
|
1,400
|
|
|
7/25/2025
|
-0.10/-0.42%
|
23.50
|
23.55
|
23.30
|
23.45
|
23.44
|
23.45
|
7,100
|
|
|