|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
-0.39/-1.60%
|
24.39
|
24.39
|
23.65
|
23.99
|
23.90
|
23.99
|
3,500
|
|
|
8/17/2026
|
+0.29/+1.20%
|
24.02
|
24.43
|
23.58
|
24.38
|
24.35
|
24.38
|
108,500
|
|
|
8/14/2026
|
-1.01/-4.02%
|
25.00
|
25.00
|
23.60
|
24.09
|
23.93
|
24.09
|
19,500
|
|
|
8/13/2026
|
-0.14/-0.55%
|
24.97
|
25.10
|
24.07
|
25.10
|
24.53
|
25.10
|
12,400
|
|
|
8/12/2026
|
+0.95/+3.91%
|
24.30
|
25.99
|
23.86
|
25.24
|
24.59
|
25.24
|
24,200
|
|
|
8/11/2026
|
-0.10/-0.41%
|
24.39
|
24.50
|
24.00
|
24.29
|
24.31
|
24.29
|
113,400
|
|
|
8/10/2026
|
-0.30/-1.22%
|
24.46
|
24.46
|
23.94
|
24.39
|
24.23
|
24.39
|
7,700
|
|
|
8/7/2026
|
+0.59/+2.45%
|
24.10
|
24.69
|
23.85
|
24.69
|
24.09
|
24.69
|
66,600
|
|
|
8/6/2026
|
-0.15/-0.62%
|
24.25
|
24.25
|
23.95
|
24.10
|
24.07
|
24.10
|
10,200
|
|
|
8/5/2026
|
-0.17/-0.70%
|
24.30
|
24.30
|
24.20
|
24.25
|
24.26
|
24.25
|
4,900
|
|
|
8/4/2026
|
+0.22/+0.91%
|
25.80
|
25.80
|
24.01
|
24.42
|
24.89
|
24.42
|
17,300
|
|
|
8/3/2026
|
+0.04/+0.17%
|
24.50
|
24.74
|
23.72
|
24.20
|
24.22
|
24.20
|
13,900
|
|
|
7/31/2026
|
-0.12/-0.49%
|
24.28
|
24.28
|
23.52
|
24.16
|
24.03
|
24.16
|
7,600
|
|
|
7/30/2026
|
+0.18/+0.75%
|
25.00
|
25.00
|
23.31
|
24.28
|
24.00
|
24.28
|
6,400
|
|
|
7/29/2026
|
+0.76/+3.26%
|
23.40
|
24.10
|
22.91
|
24.10
|
23.55
|
24.10
|
3,700
|
|
|
7/28/2026
|
-0.32/-1.35%
|
23.65
|
23.65
|
22.95
|
23.34
|
23.12
|
23.34
|
14,800
|
|
|
7/27/2026
|
-0.48/-1.99%
|
24.14
|
24.14
|
23.04
|
23.66
|
23.60
|
23.66
|
8,000
|
|
|
7/24/2026
|
+0.73/+3.12%
|
23.41
|
24.14
|
22.96
|
24.14
|
23.11
|
24.14
|
10,500
|
|
|
7/23/2026
|
+0.05/+0.21%
|
23.45
|
23.45
|
22.60
|
23.41
|
23.06
|
23.41
|
17,600
|
|
|
7/22/2026
|
-0.49/-2.05%
|
23.92
|
23.92
|
23.25
|
23.36
|
23.51
|
23.36
|
45,600
|
|
|