|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.05/-0.30%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.66
|
16.70
|
177,600
|
|
|
9/7/2026
|
-0.15/-0.89%
|
16.95
|
16.95
|
16.75
|
16.75
|
16.80
|
16.75
|
134,400
|
|
|
9/4/2026
|
-0.05/-0.29%
|
16.90
|
17.00
|
16.85
|
16.90
|
16.93
|
16.90
|
177,600
|
|
|
9/3/2026
|
-0.05/-0.29%
|
17.00
|
17.10
|
16.90
|
16.95
|
16.97
|
16.95
|
158,100
|
|
|
8/28/2026
|
0.00 / 0.00%
|
16.95
|
17.05
|
16.90
|
17.00
|
16.98
|
17.00
|
204,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.00
|
16.96
|
17.00
|
273,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.02
|
17.00
|
175,300
|
|
|
8/25/2026
|
+0.05/+0.29%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
17.00
|
167,700
|
|
|
8/24/2026
|
-0.15/-0.88%
|
17.20
|
17.20
|
16.90
|
16.95
|
16.98
|
16.95
|
170,100
|
|
|
8/21/2026
|
+0.20/+1.18%
|
16.60
|
17.20
|
16.60
|
17.10
|
16.92
|
17.10
|
324,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
16.75
|
17.00
|
16.75
|
16.90
|
16.87
|
16.90
|
111,300
|
|
|
8/19/2026
|
-0.15/-0.88%
|
17.00
|
17.15
|
16.65
|
16.90
|
16.79
|
16.90
|
319,900
|
|
|
8/18/2026
|
-0.25/-1.45%
|
17.10
|
17.60
|
17.05
|
17.05
|
17.26
|
17.05
|
722,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
17.40
|
17.75
|
17.20
|
17.30
|
17.38
|
17.30
|
101,400
|
|
|
8/14/2026
|
-0.45/-2.31%
|
19.30
|
19.35
|
18.95
|
19.05
|
19.18
|
17.32
|
603,700
|
|
|
8/13/2026
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.30
|
19.50
|
19.42
|
17.73
|
175,600
|
|
|
8/12/2026
|
+0.10/+0.52%
|
19.35
|
19.90
|
19.35
|
19.50
|
19.67
|
17.73
|
166,500
|
|
|
8/11/2026
|
+0.10/+0.52%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.37
|
17.64
|
183,400
|
|
|
8/10/2026
|
-0.10/-0.52%
|
19.25
|
19.50
|
19.25
|
19.30
|
19.34
|
17.55
|
166,100
|
|
|
8/7/2026
|
+0.10/+0.52%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.29
|
17.64
|
81,700
|
|
|