|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.10/+0.84%
|
11.85
|
12.10
|
11.75
|
11.95
|
11.92
|
11.95
|
956,400
|
|
|
8/14/2026
|
+0.25/+2.16%
|
11.75
|
12.20
|
11.50
|
11.85
|
11.85
|
11.85
|
1,388,500
|
|
|
8/13/2026
|
-0.35/-2.93%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.84
|
11.60
|
1,672,800
|
|
|
8/12/2026
|
-0.05/-0.42%
|
11.95
|
12.20
|
11.90
|
11.95
|
12.01
|
11.95
|
846,300
|
|
|
8/11/2026
|
+0.05/+0.42%
|
12.05
|
12.25
|
12.00
|
12.00
|
12.12
|
12.00
|
2,620,700
|
|
|
8/10/2026
|
+0.25/+2.14%
|
11.80
|
12.05
|
11.70
|
11.95
|
11.95
|
11.95
|
1,357,900
|
|
|
8/7/2026
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
582,800
|
|
|
8/6/2026
|
-0.20/-1.68%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.71
|
11.70
|
706,500
|
|
|
8/5/2026
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.99
|
11.90
|
1,697,200
|
|
|
8/4/2026
|
+0.05/+0.42%
|
11.80
|
12.00
|
11.75
|
11.90
|
11.86
|
11.90
|
901,600
|
|
|
8/3/2026
|
+0.45/+3.95%
|
11.50
|
12.05
|
11.35
|
11.85
|
11.77
|
11.85
|
1,357,700
|
|
|
7/31/2026
|
-0.20/-1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
1,423,400
|
|
|
7/30/2026
|
+0.45/+4.04%
|
11.05
|
11.75
|
11.05
|
11.60
|
11.50
|
11.60
|
1,584,500
|
|
|
7/29/2026
|
-0.05/-0.45%
|
11.20
|
11.25
|
11.05
|
11.15
|
11.13
|
11.15
|
711,300
|
|
|
7/28/2026
|
+0.30/+2.75%
|
10.45
|
11.35
|
10.40
|
11.20
|
10.98
|
11.20
|
2,156,500
|
|
|
7/27/2026
|
-0.80/-6.84%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.26
|
10.90
|
1,993,300
|
|
|
7/24/2026
|
-0.50/-4.10%
|
12.15
|
12.40
|
11.70
|
11.70
|
11.98
|
11.70
|
1,334,500
|
|
|
7/23/2026
|
+0.10/+0.83%
|
12.05
|
12.40
|
11.65
|
12.20
|
12.07
|
12.20
|
1,984,700
|
|
|
7/22/2026
|
+0.15/+1.26%
|
12.00
|
12.30
|
11.75
|
12.10
|
11.99
|
12.10
|
1,652,100
|
|
|
7/21/2026
|
-0.35/-2.85%
|
12.00
|
12.55
|
11.70
|
11.95
|
12.07
|
11.95
|
3,665,379
|
|
|