|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+0.70/+4.33%
|
15.70
|
16.85
|
15.70
|
16.85
|
16.40
|
16.85
|
565,800
|
|
|
7/27/2026
|
-0.75/-4.44%
|
17.00
|
17.10
|
16.15
|
16.15
|
16.60
|
16.15
|
621,200
|
|
|
7/24/2026
|
-0.20/-1.17%
|
17.20
|
17.25
|
16.75
|
16.90
|
16.99
|
16.90
|
411,600
|
|
|
7/23/2026
|
-0.05/-0.29%
|
17.15
|
17.45
|
16.45
|
17.10
|
16.99
|
17.10
|
872,100
|
|
|
7/22/2026
|
-0.40/-2.28%
|
17.60
|
17.90
|
17.00
|
17.15
|
17.25
|
17.15
|
647,300
|
|
|
7/21/2026
|
+0.40/+2.33%
|
17.00
|
18.15
|
17.00
|
17.55
|
17.77
|
17.55
|
994,000
|
|
|
7/20/2026
|
-0.95/-5.25%
|
18.35
|
18.40
|
17.00
|
17.15
|
17.62
|
17.15
|
570,800
|
|
|
7/17/2026
|
-0.25/-1.36%
|
18.15
|
18.50
|
18.10
|
18.10
|
18.20
|
18.10
|
297,500
|
|
|
7/16/2026
|
0.00 / 0.00%
|
18.35
|
18.70
|
17.80
|
18.35
|
18.19
|
18.35
|
860,700
|
|
|
7/15/2026
|
-0.45/-2.39%
|
18.90
|
19.05
|
18.35
|
18.35
|
18.60
|
18.35
|
486,300
|
|
|
7/14/2026
|
-0.05/-0.27%
|
18.60
|
19.20
|
18.60
|
18.80
|
18.78
|
18.80
|
336,700
|
|
|
7/13/2026
|
-0.75/-3.83%
|
19.60
|
19.60
|
18.60
|
18.85
|
18.92
|
18.85
|
779,400
|
|
|
7/10/2026
|
-0.40/-2.00%
|
20.20
|
20.20
|
19.40
|
19.60
|
19.62
|
19.60
|
832,400
|
|
|
7/9/2026
|
+0.25/+1.27%
|
19.70
|
20.20
|
19.70
|
20.00
|
20.02
|
20.00
|
445,700
|
|
|
7/8/2026
|
-0.50/-2.47%
|
20.30
|
20.55
|
19.65
|
19.75
|
19.91
|
19.75
|
1,378,700
|
|
|
7/7/2026
|
-0.15/-0.74%
|
20.40
|
20.50
|
20.20
|
20.25
|
20.30
|
20.25
|
387,200
|
|
|
7/6/2026
|
-0.55/-2.63%
|
21.05
|
21.10
|
20.30
|
20.40
|
20.62
|
20.40
|
832,700
|
|
|
7/3/2026
|
-0.55/-2.56%
|
21.40
|
21.55
|
20.95
|
20.95
|
21.16
|
20.95
|
740,300
|
|
|
7/2/2026
|
+0.15/+0.70%
|
21.30
|
21.90
|
21.30
|
21.50
|
21.53
|
21.50
|
679,800
|
|
|
7/1/2026
|
+0.10/+0.47%
|
21.30
|
21.45
|
21.20
|
21.35
|
21.31
|
21.35
|
449,800
|
|
|