|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.30/-2.06%
|
14.65
|
14.65
|
14.20
|
14.25
|
14.36
|
14.25
|
9,973,600
|
|
|
9/3/2026
|
-0.15/-1.02%
|
14.70
|
14.90
|
14.55
|
14.55
|
14.69
|
14.55
|
6,645,100
|
|
|
8/28/2026
|
-0.10/-0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
6,320,700
|
|
|
8/27/2026
|
+0.25/+1.72%
|
14.70
|
15.15
|
14.45
|
14.80
|
14.84
|
14.80
|
11,806,100
|
|
|
8/26/2026
|
-0.05/-0.34%
|
14.65
|
14.75
|
14.40
|
14.55
|
14.53
|
14.55
|
9,027,100
|
|
|
8/25/2026
|
-0.40/-2.67%
|
15.05
|
15.20
|
14.60
|
14.60
|
14.81
|
14.60
|
11,771,100
|
|
|
8/24/2026
|
+0.30/+2.04%
|
14.85
|
15.20
|
14.55
|
15.00
|
14.91
|
15.00
|
20,848,300
|
|
|
8/21/2026
|
+0.55/+3.89%
|
14.15
|
14.85
|
14.15
|
14.70
|
14.55
|
14.70
|
11,709,600
|
|
|
8/20/2026
|
-0.30/-2.08%
|
14.55
|
14.60
|
14.10
|
14.15
|
14.28
|
14.15
|
5,984,200
|
|
|
8/19/2026
|
+0.10/+0.70%
|
14.50
|
14.85
|
14.25
|
14.45
|
14.55
|
14.45
|
9,200,500
|
|
|
8/18/2026
|
-0.40/-2.71%
|
14.95
|
15.05
|
14.35
|
14.35
|
14.68
|
14.35
|
9,744,200
|
|
|
8/17/2026
|
+0.80/+5.73%
|
13.90
|
14.90
|
13.80
|
14.75
|
14.50
|
14.75
|
17,303,400
|
|
|
8/14/2026
|
+0.05/+0.36%
|
13.90
|
14.40
|
13.75
|
13.95
|
13.98
|
13.95
|
8,450,400
|
|
|
8/13/2026
|
-0.30/-2.11%
|
14.35
|
14.45
|
13.90
|
13.90
|
14.08
|
13.90
|
8,461,400
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.20
|
14.20
|
14.35
|
14.20
|
6,100,300
|
|
|
8/11/2026
|
-0.05/-0.35%
|
14.35
|
14.55
|
14.15
|
14.20
|
14.30
|
14.20
|
6,053,900
|
|
|
8/10/2026
|
+0.50/+3.64%
|
14.00
|
14.45
|
13.95
|
14.25
|
14.22
|
14.25
|
8,863,500
|
|
|
8/7/2026
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.75
|
13.75
|
13.88
|
13.75
|
6,571,000
|
|
|
8/6/2026
|
-0.40/-2.83%
|
14.20
|
14.25
|
13.75
|
13.75
|
13.95
|
13.75
|
6,531,000
|
|
|
8/5/2026
|
+0.20/+1.43%
|
14.10
|
14.60
|
14.10
|
14.15
|
14.30
|
14.15
|
10,923,000
|
|
|