|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
-0.45/-3.06%
|
14.75
|
14.75
|
14.25
|
14.25
|
14.50
|
14.25
|
218,700
|
|
|
9/4/2026
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.59
|
14.70
|
182,300
|
|
|
9/3/2026
|
-0.05/-0.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.67
|
14.70
|
211,900
|
|
|
8/28/2026
|
+0.05/+0.34%
|
14.60
|
14.95
|
14.60
|
14.75
|
14.81
|
14.75
|
211,700
|
|
|
8/27/2026
|
-0.30/-2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
14.70
|
266,500
|
|
|
8/26/2026
|
+0.15/+1.01%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.85
|
15.00
|
180,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.70
|
14.85
|
14.77
|
14.85
|
293,900
|
|
|
8/24/2026
|
-0.10/-0.67%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.93
|
14.85
|
209,400
|
|
|
8/21/2026
|
+0.10/+0.67%
|
14.80
|
14.95
|
14.50
|
14.95
|
14.80
|
14.95
|
350,200
|
|
|
8/20/2026
|
+0.05/+0.34%
|
14.80
|
14.90
|
14.65
|
14.85
|
14.78
|
14.85
|
162,100
|
|
|
8/19/2026
|
-0.20/-1.33%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.73
|
14.80
|
247,300
|
|
|
8/18/2026
|
+0.20/+1.35%
|
14.60
|
15.00
|
14.55
|
15.00
|
14.76
|
15.00
|
269,000
|
|
|
8/17/2026
|
-0.20/-1.33%
|
14.65
|
15.10
|
14.65
|
14.80
|
14.83
|
14.80
|
176,200
|
|
|
8/14/2026
|
-0.45/-2.91%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.22
|
15.00
|
228,700
|
|
|
8/13/2026
|
-0.35/-2.22%
|
15.70
|
15.80
|
15.45
|
15.45
|
15.58
|
15.45
|
340,000
|
|
|
8/12/2026
|
-0.30/-1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.86
|
15.80
|
175,400
|
|
|
8/11/2026
|
+0.20/+1.26%
|
16.00
|
16.10
|
15.75
|
16.10
|
15.91
|
16.10
|
344,100
|
|
|
8/10/2026
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
15.90
|
241,400
|
|
|
8/7/2026
|
-0.40/-2.44%
|
15.85
|
16.25
|
15.85
|
16.00
|
15.97
|
16.00
|
625,200
|
|
|
8/6/2026
|
-0.05/-0.30%
|
16.45
|
16.45
|
15.75
|
16.40
|
16.02
|
16.40
|
365,400
|
|
|