|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.25/+1.57%
|
15.95
|
16.20
|
15.75
|
16.20
|
15.96
|
16.20
|
886,900
|
|
|
8/27/2026
|
-0.15/-0.93%
|
16.10
|
16.30
|
15.80
|
15.95
|
16.02
|
15.95
|
966,000
|
|
|
8/26/2026
|
+0.20/+1.26%
|
15.95
|
16.20
|
15.70
|
16.10
|
15.94
|
16.10
|
1,404,700
|
|
|
8/25/2026
|
+0.40/+2.58%
|
15.50
|
15.90
|
15.35
|
15.90
|
15.69
|
15.90
|
2,121,500
|
|
|
8/24/2026
|
+0.40/+2.65%
|
15.15
|
15.60
|
14.95
|
15.50
|
15.19
|
15.50
|
747,400
|
|
|
8/21/2026
|
+0.10/+0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
15.10
|
1,230,700
|
|
|
8/20/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
15.00
|
14.99
|
15.00
|
1,122,300
|
|
|
8/19/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.00
|
14.95
|
15.00
|
1,813,500
|
|
|
8/18/2026
|
+0.75/+5.26%
|
14.25
|
15.20
|
14.10
|
15.00
|
14.66
|
15.00
|
1,811,800
|
|
|
8/17/2026
|
-0.15/-0.98%
|
15.20
|
15.35
|
14.75
|
15.20
|
15.12
|
14.27
|
1,348,000
|
|
|
8/14/2026
|
+0.40/+2.68%
|
14.65
|
15.35
|
14.45
|
15.35
|
14.75
|
14.41
|
1,496,500
|
|
|
8/13/2026
|
-0.40/-2.61%
|
14.30
|
15.00
|
14.30
|
14.95
|
14.39
|
14.04
|
2,263,500
|
|
|
8/12/2026
|
-1.15/-6.97%
|
16.50
|
16.55
|
15.35
|
15.35
|
15.62
|
14.41
|
1,585,300
|
|
|
8/11/2026
|
+0.10/+0.61%
|
17.00
|
17.50
|
16.20
|
16.50
|
16.97
|
15.49
|
3,860,000
|
|
|
8/10/2026
|
+1.05/+6.84%
|
15.35
|
16.40
|
15.35
|
16.40
|
16.12
|
15.40
|
3,243,300
|
|
|
8/7/2026
|
+0.05/+0.33%
|
15.30
|
15.35
|
15.15
|
15.35
|
15.28
|
14.41
|
1,037,700
|
|
|
8/6/2026
|
+0.20/+1.32%
|
15.10
|
15.40
|
14.95
|
15.30
|
15.14
|
14.37
|
1,290,600
|
|
|
8/5/2026
|
-0.05/-0.33%
|
15.05
|
15.30
|
14.95
|
15.10
|
15.11
|
14.18
|
1,140,400
|
|
|
8/4/2026
|
-0.15/-0.98%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.16
|
14.23
|
569,500
|
|
|
8/3/2026
|
+0.05/+0.33%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.20
|
14.37
|
863,200
|
|
|