|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.20/+1.15%
|
17.20
|
17.75
|
17.20
|
17.55
|
17.59
|
17.55
|
454,500
|
|
|
8/7/2026
|
+0.05/+0.29%
|
17.15
|
17.65
|
17.15
|
17.35
|
17.47
|
17.35
|
507,800
|
|
|
8/6/2026
|
-0.20/-1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.29
|
17.30
|
339,300
|
|
|
8/5/2026
|
+0.10/+0.57%
|
17.55
|
17.80
|
17.40
|
17.50
|
17.63
|
17.50
|
627,800
|
|
|
8/4/2026
|
+0.05/+0.29%
|
17.50
|
17.55
|
17.25
|
17.40
|
17.40
|
17.40
|
572,900
|
|
|
8/3/2026
|
+0.30/+1.76%
|
17.20
|
17.40
|
17.00
|
17.35
|
17.23
|
17.35
|
532,300
|
|
|
7/31/2026
|
-0.55/-3.13%
|
17.80
|
17.80
|
17.05
|
17.05
|
17.29
|
17.05
|
452,300
|
|
|
7/30/2026
|
+0.65/+3.83%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.39
|
17.60
|
585,900
|
|
|
7/29/2026
|
+0.10/+0.59%
|
16.85
|
17.05
|
16.80
|
16.95
|
16.96
|
16.95
|
396,900
|
|
|
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
|
|
|