|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.35/-2.06%
|
17.00
|
17.15
|
16.60
|
16.65
|
16.76
|
16.65
|
1,450,400
|
|
|
9/7/2026
|
-0.50/-2.86%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.12
|
17.00
|
1,211,600
|
|
|
9/4/2026
|
+0.80/+4.79%
|
16.85
|
17.70
|
16.75
|
17.50
|
17.33
|
17.50
|
3,936,500
|
|
|
9/3/2026
|
+0.05/+0.30%
|
16.60
|
17.00
|
16.50
|
16.70
|
16.77
|
16.70
|
1,275,100
|
|
|
8/28/2026
|
+0.15/+0.91%
|
16.55
|
16.95
|
16.50
|
16.65
|
16.75
|
16.65
|
1,912,700
|
|
|
8/27/2026
|
-0.05/-0.30%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
941,900
|
|
|
8/26/2026
|
-0.05/-0.30%
|
16.55
|
16.70
|
16.45
|
16.55
|
16.56
|
16.55
|
1,131,200
|
|
|
8/25/2026
|
-0.15/-0.90%
|
16.75
|
16.75
|
16.60
|
16.60
|
16.65
|
16.60
|
677,300
|
|
|
8/24/2026
|
+0.40/+2.45%
|
16.50
|
16.80
|
16.35
|
16.75
|
16.63
|
16.75
|
1,286,500
|
|
|
8/21/2026
|
+0.60/+3.81%
|
15.70
|
16.45
|
15.70
|
16.35
|
16.20
|
16.35
|
866,700
|
|
|
8/20/2026
|
-0.05/-0.32%
|
15.75
|
15.95
|
15.75
|
15.75
|
15.82
|
15.75
|
477,500
|
|
|
8/19/2026
|
-0.25/-1.56%
|
16.15
|
16.15
|
15.60
|
15.80
|
15.83
|
15.80
|
1,566,100
|
|
|
8/18/2026
|
-0.20/-1.23%
|
16.15
|
16.35
|
16.00
|
16.05
|
16.17
|
16.05
|
665,800
|
|
|
8/17/2026
|
+0.05/+0.31%
|
16.15
|
16.35
|
16.10
|
16.25
|
16.23
|
16.25
|
300,700
|
|
|
8/14/2026
|
-0.10/-0.61%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.32
|
16.20
|
1,249,000
|
|
|
8/13/2026
|
-0.25/-1.51%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.53
|
16.30
|
1,062,700
|
|
|
8/12/2026
|
-0.25/-1.49%
|
16.75
|
17.00
|
16.40
|
16.55
|
16.62
|
16.55
|
1,563,700
|
|
|
8/11/2026
|
-0.25/-1.47%
|
17.05
|
17.10
|
16.80
|
16.80
|
16.91
|
16.80
|
998,200
|
|
|
8/10/2026
|
+0.50/+3.02%
|
16.60
|
17.20
|
16.60
|
17.05
|
16.88
|
17.05
|
1,462,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.55
|
16.65
|
16.55
|
651,600
|
|
|