|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.30/-1.23%
|
24.70
|
24.70
|
23.60
|
24.00
|
23.94
|
24.00
|
169,100
|
|
|
8/13/2026
|
-0.40/-1.62%
|
24.70
|
25.20
|
24.30
|
24.30
|
24.54
|
24.30
|
179,900
|
|
|
8/12/2026
|
-0.20/-0.80%
|
24.90
|
25.20
|
24.60
|
24.70
|
24.78
|
24.70
|
124,400
|
|
|
8/11/2026
|
+0.10/+0.40%
|
24.95
|
25.25
|
24.85
|
24.90
|
25.02
|
24.90
|
168,700
|
|
|
8/10/2026
|
+0.20/+0.81%
|
24.95
|
24.95
|
24.60
|
24.80
|
24.80
|
24.80
|
146,500
|
|
|
8/7/2026
|
-0.35/-1.40%
|
24.35
|
24.95
|
24.35
|
24.60
|
24.72
|
24.60
|
114,700
|
|
|
8/6/2026
|
-0.35/-1.38%
|
25.30
|
25.30
|
24.70
|
24.95
|
24.85
|
24.95
|
77,600
|
|
|
8/5/2026
|
-0.10/-0.39%
|
25.50
|
25.60
|
24.60
|
25.30
|
25.05
|
25.30
|
201,200
|
|
|
8/4/2026
|
-0.20/-0.78%
|
25.60
|
25.70
|
25.30
|
25.40
|
25.48
|
25.40
|
104,100
|
|
|
8/3/2026
|
+1.30/+5.35%
|
24.90
|
25.75
|
24.45
|
25.60
|
25.36
|
25.60
|
222,300
|
|
|
7/31/2026
|
+0.20/+0.83%
|
24.35
|
24.70
|
24.15
|
24.30
|
24.37
|
24.30
|
335,600
|
|
|
7/30/2026
|
+0.15/+0.63%
|
23.50
|
24.35
|
23.50
|
24.10
|
24.11
|
24.10
|
196,400
|
|
|
7/29/2026
|
+0.10/+0.42%
|
23.90
|
23.95
|
23.50
|
23.95
|
23.67
|
23.95
|
183,900
|
|
|
7/28/2026
|
+0.25/+1.06%
|
22.45
|
23.90
|
22.45
|
23.85
|
23.11
|
23.85
|
322,200
|
|
|
7/27/2026
|
-1.10/-4.45%
|
24.70
|
24.70
|
23.50
|
23.60
|
23.93
|
23.60
|
201,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
24.65
|
24.70
|
24.00
|
24.70
|
24.39
|
24.70
|
125,200
|
|
|
7/23/2026
|
+0.90/+3.78%
|
23.00
|
24.70
|
22.20
|
24.70
|
23.42
|
24.70
|
465,954
|
|
|
7/22/2026
|
-0.70/-2.86%
|
24.50
|
24.80
|
23.80
|
23.80
|
24.07
|
23.80
|
239,000
|
|
|
7/21/2026
|
-0.55/-2.20%
|
24.60
|
25.05
|
24.50
|
24.50
|
24.76
|
24.50
|
142,100
|
|
|
7/20/2026
|
-1.05/-4.02%
|
25.80
|
25.80
|
25.00
|
25.05
|
25.31
|
25.05
|
157,200
|
|
|