|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.05/-0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.15
|
17.20
|
470,900
|
|
|
8/27/2026
|
-0.25/-1.43%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
393,200
|
|
|
8/26/2026
|
-0.05/-0.28%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.47
|
17.50
|
360,100
|
|
|
8/25/2026
|
+0.35/+2.03%
|
17.15
|
17.80
|
17.15
|
17.55
|
17.49
|
17.55
|
912,600
|
|
|
8/24/2026
|
+0.05/+0.29%
|
17.35
|
17.40
|
17.15
|
17.20
|
17.26
|
17.20
|
412,500
|
|
|
8/21/2026
|
+0.45/+2.69%
|
16.55
|
17.15
|
16.45
|
17.15
|
16.84
|
17.15
|
620,800
|
|
|
8/20/2026
|
-0.05/-0.30%
|
16.75
|
16.95
|
16.55
|
16.70
|
16.65
|
16.70
|
343,500
|
|
|
8/19/2026
|
-0.10/-0.59%
|
16.90
|
16.95
|
16.55
|
16.75
|
16.69
|
16.75
|
290,500
|
|
|
8/18/2026
|
-0.15/-0.88%
|
17.00
|
17.15
|
16.85
|
16.85
|
16.96
|
16.85
|
384,200
|
|
|
8/17/2026
|
-0.15/-0.87%
|
17.05
|
17.15
|
16.85
|
17.00
|
16.99
|
17.00
|
288,500
|
|
|
8/14/2026
|
-0.45/-2.56%
|
17.35
|
17.70
|
17.00
|
17.15
|
17.27
|
17.15
|
855,700
|
|
|
8/13/2026
|
-0.45/-2.49%
|
18.15
|
18.15
|
17.60
|
17.60
|
17.84
|
17.60
|
723,700
|
|
|
8/12/2026
|
+0.45/+2.56%
|
17.50
|
18.30
|
17.45
|
18.05
|
17.94
|
18.05
|
1,232,400
|
|
|
8/11/2026
|
+0.05/+0.28%
|
17.70
|
17.95
|
17.60
|
17.60
|
17.70
|
17.60
|
327,000
|
|
|
8/10/2026
|
+0.20/+1.15%
|
17.20
|
17.75
|
17.20
|
17.55
|
17.59
|
17.55
|
454,500
|
|
|
8/7/2026
|
+0.05/+0.29%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.47
|
17.35
|
507,800
|
|
|
8/6/2026
|
-0.20/-1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.29
|
17.30
|
339,300
|
|
|
8/5/2026
|
+0.10/+0.57%
|
17.55
|
17.80
|
17.40
|
17.50
|
17.63
|
17.50
|
627,800
|
|
|
8/4/2026
|
+0.05/+0.29%
|
17.50
|
17.55
|
17.25
|
17.40
|
17.40
|
17.40
|
572,900
|
|
|
8/3/2026
|
+0.30/+1.76%
|
17.20
|
17.40
|
17.00
|
17.35
|
17.23
|
17.35
|
532,300
|
|
|