|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.63
|
17.70
|
2,557,853
|
|
|
8/25/2026
|
+1.15/+6.95%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.56
|
17.70
|
3,726,100
|
|
|
8/24/2026
|
+0.05/+0.30%
|
16.50
|
16.55
|
16.35
|
16.55
|
16.47
|
16.55
|
792,800
|
|
|
8/21/2026
|
+0.05/+0.30%
|
16.45
|
16.55
|
16.20
|
16.50
|
16.40
|
16.50
|
2,807,501
|
|
|
8/20/2026
|
-0.05/-0.30%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.43
|
16.45
|
146,500
|
|
|
8/19/2026
|
+0.20/+1.23%
|
16.20
|
16.55
|
16.00
|
16.50
|
16.30
|
16.50
|
1,225,300
|
|
|
8/18/2026
|
-0.20/-1.21%
|
16.25
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
511,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.36
|
16.50
|
610,000
|
|
|
8/14/2026
|
-0.10/-0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.42
|
16.50
|
772,700
|
|
|
8/13/2026
|
-0.05/-0.30%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.57
|
16.60
|
753,300
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.69
|
16.65
|
455,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.65
|
16.62
|
16.65
|
662,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.50
|
16.65
|
16.62
|
16.65
|
770,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.65
|
16.58
|
16.65
|
791,200
|
|
|
8/6/2026
|
-0.15/-0.89%
|
16.80
|
16.90
|
16.50
|
16.65
|
16.67
|
16.65
|
598,800
|
|
|
8/5/2026
|
+0.30/+1.82%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.83
|
16.80
|
877,300
|
|
|
8/4/2026
|
-0.10/-0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
588,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
16.55
|
16.70
|
16.35
|
16.60
|
16.56
|
16.60
|
659,600
|
|
|
7/31/2026
|
-0.10/-0.60%
|
16.60
|
16.75
|
16.25
|
16.60
|
16.45
|
16.60
|
2,260,700
|
|
|
7/30/2026
|
+0.10/+0.60%
|
16.25
|
16.90
|
16.20
|
16.70
|
16.47
|
16.70
|
1,848,300
|
|
|