|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
+0.05/+0.21%
|
23.72
|
23.79
|
23.57
|
23.79
|
23.64
|
23.79
|
2,200
|
|
|
8/10/2026
|
+0.10/+0.42%
|
23.44
|
23.74
|
23.39
|
23.74
|
23.48
|
23.74
|
6,100
|
|
|
8/7/2026
|
+0.01/+0.04%
|
23.31
|
23.64
|
23.31
|
23.64
|
23.38
|
23.64
|
20,600
|
|
|
8/6/2026
|
-0.07/-0.30%
|
23.50
|
23.63
|
23.35
|
23.63
|
23.46
|
23.63
|
900
|
|
|
8/5/2026
|
-0.16/-0.67%
|
23.70
|
23.71
|
23.48
|
23.70
|
23.61
|
23.70
|
4,800
|
|
|
8/4/2026
|
+1.04/+4.56%
|
23.51
|
23.86
|
23.51
|
23.86
|
23.53
|
23.86
|
3,900
|
|
|
8/3/2026
|
-0.37/-1.60%
|
22.95
|
22.95
|
22.36
|
22.82
|
22.56
|
22.82
|
8,600
|
|
|
7/31/2026
|
-0.01/-0.04%
|
23.19
|
23.22
|
22.97
|
23.19
|
23.16
|
23.19
|
1,300
|
|
|
7/30/2026
|
+0.30/+1.31%
|
22.90
|
23.20
|
22.76
|
23.20
|
22.94
|
23.20
|
4,000
|
|
|
7/29/2026
|
+0.37/+1.64%
|
23.22
|
23.22
|
22.35
|
22.90
|
22.63
|
22.90
|
1,900
|
|
|
7/28/2026
|
+0.01/+0.04%
|
22.35
|
22.53
|
22.30
|
22.53
|
22.44
|
22.53
|
4,700
|
|
|
7/27/2026
|
-0.38/-1.66%
|
22.90
|
22.90
|
22.30
|
22.52
|
22.57
|
22.52
|
1,230,100
|
|
|
7/24/2026
|
+0.06/+0.26%
|
22.45
|
22.90
|
22.00
|
22.90
|
22.14
|
22.90
|
214,800
|
|
|
7/23/2026
|
+0.38/+1.69%
|
22.46
|
22.84
|
22.37
|
22.84
|
22.47
|
22.84
|
231,900
|
|
|
7/22/2026
|
-0.83/-3.56%
|
23.17
|
23.17
|
22.46
|
22.46
|
22.81
|
22.46
|
645,100
|
|
|
7/21/2026
|
-0.04/-0.17%
|
23.27
|
23.30
|
23.07
|
23.29
|
23.22
|
23.29
|
8,900
|
|
|
7/20/2026
|
-0.52/-2.18%
|
23.51
|
23.51
|
23.10
|
23.33
|
23.28
|
23.33
|
3,100
|
|
|
7/17/2026
|
-0.14/-0.58%
|
23.70
|
23.85
|
23.69
|
23.85
|
23.72
|
23.85
|
1,000
|
|
|
7/16/2026
|
+0.22/+0.93%
|
23.77
|
23.99
|
23.30
|
23.99
|
23.48
|
23.99
|
4,700
|
|
|
7/15/2026
|
-0.26/-1.08%
|
23.10
|
23.77
|
23.10
|
23.77
|
23.58
|
23.77
|
4,100
|
|
|