|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
-0.05/-0.25%
|
20.25
|
20.30
|
19.90
|
20.20
|
20.08
|
20.20
|
1,230,800
|
|
|
8/11/2025
|
-0.05/-0.25%
|
20.20
|
20.65
|
20.10
|
20.25
|
20.35
|
20.25
|
239,100
|
|
|
8/8/2025
|
-0.10/-0.49%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.48
|
20.30
|
294,700
|
|
|
8/7/2025
|
+0.50/+2.51%
|
20.40
|
20.40
|
19.85
|
20.40
|
20.07
|
20.40
|
294,200
|
|
|
8/6/2025
|
+0.10/+0.51%
|
19.80
|
20.20
|
19.80
|
19.90
|
19.96
|
19.90
|
203,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
20.10
|
20.90
|
19.60
|
19.80
|
20.21
|
19.80
|
2,363,901
|
|
|
8/4/2025
|
+0.45/+2.33%
|
19.45
|
19.90
|
19.00
|
19.80
|
19.49
|
19.80
|
399,300
|
|
|
8/1/2025
|
-0.10/-0.51%
|
19.15
|
19.60
|
19.15
|
19.35
|
19.33
|
19.35
|
228,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.00
|
19.45
|
19.32
|
19.45
|
156,900
|
|
|
7/30/2025
|
+0.15/+0.78%
|
19.40
|
19.55
|
18.70
|
19.45
|
19.15
|
19.45
|
238,700
|
|
|
7/29/2025
|
-1.30/-6.31%
|
20.95
|
21.25
|
19.30
|
19.30
|
19.96
|
19.30
|
777,600
|
|
|
7/28/2025
|
+0.85/+4.30%
|
20.00
|
20.95
|
20.00
|
20.60
|
20.51
|
20.60
|
656,100
|
|
|
7/25/2025
|
+0.15/+0.77%
|
19.40
|
20.00
|
19.40
|
19.75
|
19.70
|
19.75
|
260,900
|
|
|
7/24/2025
|
-0.10/-0.51%
|
19.80
|
19.95
|
19.30
|
19.60
|
19.65
|
19.60
|
161,600
|
|
|
7/23/2025
|
+0.25/+1.29%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.77
|
19.70
|
434,000
|
|
|
7/22/2025
|
+0.85/+4.57%
|
18.60
|
19.45
|
18.60
|
19.45
|
19.05
|
19.45
|
359,800
|
|
|
7/21/2025
|
+0.05/+0.27%
|
19.00
|
19.25
|
18.60
|
18.60
|
18.79
|
18.60
|
110,000
|
|
|
7/18/2025
|
-0.10/-0.54%
|
18.55
|
18.90
|
18.50
|
18.55
|
18.71
|
18.55
|
142,900
|
|
|
7/17/2025
|
-0.50/-2.61%
|
19.40
|
19.40
|
18.40
|
18.65
|
18.76
|
18.65
|
766,000
|
|
|
7/16/2025
|
+0.10/+0.52%
|
19.05
|
19.35
|
18.95
|
19.15
|
19.15
|
19.15
|
101,300
|
|
|