|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
-1.20/-5.33%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.96
|
21.30
|
5,400
|
|
|
8/14/2026
|
-0.10/-0.44%
|
22.60
|
22.80
|
22.20
|
22.50
|
22.75
|
22.50
|
73,800
|
|
|
8/13/2026
|
-0.10/-0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.66
|
22.60
|
55,500
|
|
|
8/12/2026
|
-0.20/-0.87%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.70
|
22.70
|
113,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.40
|
22.90
|
22.82
|
22.90
|
156,600
|
|
|
8/10/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.20
|
22.90
|
22.81
|
22.90
|
159,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.00
|
22.90
|
22.61
|
22.90
|
24,000
|
|
|
8/6/2026
|
-0.50/-2.14%
|
22.70
|
23.40
|
22.60
|
22.90
|
22.92
|
22.90
|
19,300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.50
|
23.40
|
23.22
|
23.40
|
99,900
|
|
|
8/4/2026
|
-0.10/-0.43%
|
23.70
|
23.70
|
22.50
|
23.40
|
23.33
|
23.40
|
185,600
|
|
|
8/3/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.50
|
23.10
|
23.50
|
74,000
|
|
|
7/31/2026
|
+0.90/+3.98%
|
23.00
|
23.50
|
21.70
|
23.50
|
23.26
|
23.50
|
63,400
|
|
|
7/30/2026
|
-0.30/-1.31%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.93
|
22.60
|
53,600
|
|
|
7/29/2026
|
-0.20/-0.87%
|
23.00
|
23.50
|
21.60
|
22.90
|
22.99
|
22.90
|
675,500
|
|
|
7/28/2026
|
0.00 / 0.00%
|
23.10
|
24.00
|
22.00
|
23.10
|
23.01
|
23.10
|
747,300
|
|
|
7/27/2026
|
-0.20/-0.86%
|
23.50
|
23.50
|
22.50
|
23.10
|
22.93
|
23.10
|
41,300
|
|
|
7/24/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.30
|
23.14
|
23.30
|
118,900
|
|
|
7/23/2026
|
+0.10/+0.43%
|
23.20
|
23.30
|
22.50
|
23.30
|
22.86
|
23.30
|
130,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.50
|
23.20
|
23.29
|
23.20
|
73,200
|
|
|
7/21/2026
|
+0.30/+1.31%
|
23.80
|
23.80
|
22.00
|
23.20
|
22.77
|
23.20
|
21,800
|
|
|