|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2026
|
-0.30/-2.04%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.56
|
14.40
|
10,574,100
|
|
|
8/28/2026
|
-0.20/-1.34%
|
14.90
|
15.05
|
14.70
|
14.70
|
14.83
|
14.70
|
10,164,200
|
|
|
8/27/2026
|
-0.05/-0.33%
|
15.10
|
15.25
|
14.85
|
14.90
|
14.98
|
14.90
|
13,811,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.95
|
14.87
|
14.95
|
10,841,400
|
|
|
8/25/2026
|
-0.40/-2.61%
|
15.35
|
15.40
|
14.90
|
14.95
|
15.07
|
14.95
|
18,374,100
|
|
|
8/24/2026
|
+0.05/+0.33%
|
15.60
|
15.80
|
15.35
|
15.35
|
15.50
|
15.35
|
17,909,200
|
|
|
8/21/2026
|
+1.00/+6.99%
|
14.35
|
15.30
|
14.30
|
15.30
|
14.99
|
15.30
|
18,251,200
|
|
|
8/20/2026
|
-0.25/-1.72%
|
14.70
|
14.70
|
14.25
|
14.30
|
14.43
|
14.30
|
25,105,600
|
|
|
8/19/2026
|
0.00 / 0.00%
|
14.50
|
14.95
|
14.35
|
14.55
|
14.71
|
14.55
|
10,413,100
|
|
|
8/18/2026
|
+0.05/+0.34%
|
14.50
|
15.00
|
14.50
|
14.55
|
14.73
|
14.55
|
7,524,700
|
|
|
8/17/2026
|
-0.10/-0.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.55
|
14.50
|
4,004,500
|
|
|
8/14/2026
|
+0.25/+1.74%
|
14.30
|
15.10
|
14.30
|
14.60
|
14.70
|
14.60
|
16,146,500
|
|
|
8/13/2026
|
-0.50/-3.37%
|
14.90
|
14.95
|
14.30
|
14.35
|
14.62
|
14.35
|
11,659,700
|
|
|
8/12/2026
|
+0.05/+0.34%
|
14.80
|
15.15
|
14.75
|
14.85
|
14.95
|
14.85
|
7,983,600
|
|
|
8/11/2026
|
-0.30/-1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.97
|
14.80
|
9,953,300
|
|
|
8/10/2026
|
+0.45/+3.07%
|
14.80
|
15.25
|
14.70
|
15.10
|
15.00
|
15.10
|
12,692,800
|
|
|
8/7/2026
|
-0.25/-1.68%
|
14.75
|
15.05
|
14.60
|
14.65
|
14.79
|
14.65
|
7,140,900
|
|
|
8/6/2026
|
+0.30/+2.05%
|
14.55
|
15.20
|
14.40
|
14.90
|
14.87
|
14.90
|
10,919,500
|
|
|
8/5/2026
|
-0.25/-1.68%
|
15.15
|
15.20
|
14.55
|
14.60
|
14.81
|
14.60
|
11,090,500
|
|
|
8/4/2026
|
+0.65/+4.58%
|
14.25
|
14.90
|
14.10
|
14.85
|
14.53
|
14.85
|
20,983,100
|
|
|