|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
407,300
|
|
|
8/13/2026
|
-0.10/-0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.80
|
16.70
|
2,535,000
|
|
|
8/12/2026
|
+0.10/+0.60%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.80
|
16.90
|
974,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
297,000
|
|
|
8/10/2026
|
+0.20/+1.19%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
382,100
|
|
|
8/7/2026
|
+0.20/+1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
675,200
|
|
|
8/6/2026
|
-0.30/-1.78%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
1,267,500
|
|
|
8/5/2026
|
-0.50/-2.91%
|
17.20
|
17.30
|
16.70
|
16.70
|
16.90
|
16.70
|
1,935,000
|
|
|
8/4/2026
|
-0.20/-1.16%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.20
|
17.10
|
690,200
|
|
|
8/3/2026
|
-0.10/-0.57%
|
17.40
|
17.50
|
16.90
|
17.30
|
17.30
|
17.30
|
8,711,000
|
|
|
7/31/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
3,537,000
|
|
|
7/30/2026
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
3,861,300
|
|
|
7/29/2026
|
-0.10/-0.57%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
2,701,100
|
|
|
7/28/2026
|
+0.20/+1.16%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
17.50
|
1,220,500
|
|
|
7/27/2026
|
+0.20/+1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.30
|
17.20
|
1,620,400
|
|
|
7/24/2026
|
+0.40/+2.37%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.00
|
17.30
|
909,800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
1,641,200
|
|
|
7/22/2026
|
-0.10/-0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.90
|
16.90
|
3,545,700
|
|
|
7/21/2026
|
-0.20/-1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
17.00
|
991,400
|
|
|
7/20/2026
|
-0.30/-1.71%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
17.20
|
900,600
|
|
|