|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
-0.35/-1.59%
|
21.80
|
22.00
|
21.55
|
21.60
|
21.79
|
21.60
|
470,400
|
|
|
8/14/2026
|
+0.15/+0.69%
|
21.85
|
22.10
|
21.50
|
21.95
|
21.81
|
21.95
|
1,216,800
|
|
|
8/13/2026
|
-0.65/-2.90%
|
22.70
|
22.85
|
21.80
|
21.80
|
22.29
|
21.80
|
1,322,800
|
|
|
8/12/2026
|
-0.20/-0.88%
|
22.95
|
22.95
|
22.45
|
22.45
|
22.64
|
22.45
|
594,700
|
|
|
8/11/2026
|
+0.40/+1.80%
|
22.45
|
23.30
|
22.30
|
22.65
|
22.93
|
22.65
|
2,141,900
|
|
|
8/10/2026
|
+0.40/+1.83%
|
21.90
|
22.50
|
21.90
|
22.25
|
22.23
|
22.25
|
1,025,600
|
|
|
8/7/2026
|
0.00 / 0.00%
|
21.85
|
22.15
|
21.70
|
21.85
|
21.92
|
21.85
|
471,800
|
|
|
8/6/2026
|
-0.15/-0.68%
|
22.00
|
22.30
|
21.60
|
21.85
|
21.96
|
21.85
|
834,700
|
|
|
8/5/2026
|
-0.10/-0.45%
|
22.35
|
22.60
|
21.95
|
22.00
|
22.28
|
22.00
|
877,400
|
|
|
8/4/2026
|
0.00 / 0.00%
|
22.15
|
22.30
|
21.95
|
22.10
|
22.09
|
22.10
|
844,519
|
|
|
8/3/2026
|
+0.70/+3.27%
|
21.60
|
22.40
|
21.60
|
22.10
|
22.15
|
22.10
|
1,089,300
|
|
|
7/31/2026
|
-0.45/-2.06%
|
21.05
|
21.80
|
21.05
|
21.40
|
21.54
|
21.40
|
1,072,099
|
|
|
7/30/2026
|
+1.25/+6.07%
|
20.60
|
22.00
|
20.60
|
21.85
|
21.53
|
21.85
|
1,335,101
|
|
|
7/29/2026
|
-0.25/-1.20%
|
20.95
|
20.95
|
20.35
|
20.60
|
20.65
|
20.60
|
984,500
|
|
|
7/28/2026
|
+0.75/+3.73%
|
19.90
|
21.10
|
19.70
|
20.85
|
20.50
|
20.85
|
1,331,000
|
|
|
7/27/2026
|
-1.50/-6.94%
|
21.90
|
22.05
|
20.10
|
20.10
|
20.82
|
20.10
|
2,388,218
|
|
|
7/24/2026
|
-1.40/-6.09%
|
22.55
|
22.90
|
21.60
|
21.60
|
22.26
|
21.60
|
936,700
|
|
|
7/23/2026
|
+0.30/+1.32%
|
23.15
|
23.70
|
21.40
|
23.00
|
22.57
|
23.00
|
1,376,600
|
|
|
7/22/2026
|
+0.70/+3.18%
|
22.40
|
23.25
|
22.05
|
22.70
|
22.59
|
22.70
|
1,732,800
|
|
|
7/21/2026
|
-0.55/-2.44%
|
22.60
|
23.25
|
22.00
|
22.00
|
22.58
|
22.00
|
1,370,600
|
|
|