|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
+0.05/+0.43%
|
11.70
|
12.05
|
11.65
|
11.75
|
11.83
|
11.75
|
871,400
|
|
|
9/4/2026
|
-0.20/-1.68%
|
11.85
|
11.95
|
11.70
|
11.70
|
11.80
|
11.70
|
1,003,900
|
|
|
9/3/2026
|
-0.20/-1.65%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.94
|
11.90
|
1,342,700
|
|
|
8/28/2026
|
-0.20/-1.63%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.18
|
12.10
|
2,282,100
|
|
|
8/27/2026
|
-0.05/-0.40%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.31
|
12.30
|
855,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.32
|
12.35
|
821,300
|
|
|
8/25/2026
|
-0.25/-1.98%
|
12.60
|
12.65
|
12.30
|
12.35
|
12.41
|
12.35
|
1,020,600
|
|
|
8/24/2026
|
+0.45/+3.70%
|
12.30
|
12.75
|
12.10
|
12.60
|
12.46
|
12.60
|
2,327,700
|
|
|
8/21/2026
|
+0.55/+4.74%
|
11.45
|
12.20
|
11.45
|
12.15
|
11.90
|
12.15
|
1,514,500
|
|
|
8/20/2026
|
-0.05/-0.43%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
397,000
|
|
|
8/19/2026
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.40
|
11.65
|
11.50
|
11.65
|
787,600
|
|
|
8/18/2026
|
-0.30/-2.51%
|
11.95
|
12.10
|
11.60
|
11.65
|
11.82
|
11.65
|
734,500
|
|
|
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
|
|
|