|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.15/-0.66%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.55
|
22.50
|
497,600
|
|
|
9/3/2026
|
-0.30/-1.31%
|
22.55
|
22.75
|
22.55
|
22.65
|
22.65
|
22.65
|
512,300
|
|
|
8/28/2026
|
-0.05/-0.22%
|
23.00
|
23.15
|
22.85
|
22.95
|
22.95
|
22.95
|
384,700
|
|
|
8/27/2026
|
-0.15/-0.65%
|
23.30
|
23.30
|
22.85
|
23.00
|
23.00
|
23.00
|
300,500
|
|
|
8/26/2026
|
+0.55/+2.43%
|
23.10
|
23.50
|
22.90
|
23.15
|
23.13
|
23.15
|
609,600
|
|
|
8/25/2026
|
-0.30/-1.31%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.77
|
22.60
|
544,100
|
|
|
8/24/2026
|
-0.15/-0.65%
|
23.85
|
23.85
|
22.80
|
22.90
|
23.12
|
22.90
|
564,000
|
|
|
8/21/2026
|
+0.35/+1.54%
|
22.65
|
23.15
|
22.65
|
23.05
|
22.94
|
23.05
|
430,700
|
|
|
8/20/2026
|
-0.15/-0.66%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.81
|
22.70
|
355,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.85
|
22.95
|
22.85
|
519,800
|
|
|
8/18/2026
|
-0.10/-0.44%
|
22.80
|
23.20
|
22.80
|
22.85
|
22.93
|
22.85
|
454,000
|
|
|
8/17/2026
|
-0.35/-1.50%
|
23.30
|
23.30
|
22.80
|
22.95
|
22.96
|
22.95
|
442,400
|
|
|
8/14/2026
|
-0.55/-2.31%
|
23.90
|
23.90
|
23.00
|
23.30
|
23.43
|
23.30
|
769,300
|
|
|
8/13/2026
|
+0.15/+0.63%
|
23.70
|
24.50
|
23.70
|
23.85
|
24.10
|
23.85
|
1,175,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.72
|
23.70
|
463,100
|
|
|
8/11/2026
|
-0.10/-0.42%
|
23.50
|
24.15
|
23.50
|
23.70
|
23.72
|
23.70
|
694,300
|
|
|
8/10/2026
|
-0.05/-0.21%
|
23.90
|
24.25
|
23.65
|
23.80
|
23.80
|
23.80
|
489,100
|
|
|
8/7/2026
|
-0.10/-0.42%
|
23.80
|
24.20
|
23.80
|
23.85
|
23.97
|
23.85
|
721,900
|
|
|
8/6/2026
|
-0.90/-3.62%
|
24.95
|
24.95
|
23.90
|
23.95
|
24.24
|
23.95
|
1,062,800
|
|
|
8/5/2026
|
+1.10/+4.63%
|
24.00
|
25.10
|
24.00
|
24.85
|
24.79
|
24.85
|
2,428,000
|
|
|