|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.91
|
17.20
|
464,400
|
|
|
8/14/2026
|
+0.10/+0.58%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.87
|
17.20
|
346,900
|
|
|
8/13/2026
|
-0.10/-0.58%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.11
|
17.10
|
435,300
|
|
|
8/12/2026
|
-0.30/-1.71%
|
17.40
|
17.80
|
16.40
|
17.20
|
17.30
|
17.20
|
355,500
|
|
|
8/11/2026
|
+1.00/+6.06%
|
16.30
|
17.70
|
16.10
|
17.50
|
16.81
|
17.50
|
351,300
|
|
|
8/10/2026
|
+0.30/+1.85%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.23
|
16.50
|
417,600
|
|
|
8/7/2026
|
+0.10/+0.62%
|
16.30
|
16.50
|
15.90
|
16.20
|
16.24
|
16.20
|
92,200
|
|
|
8/6/2026
|
-0.50/-3.01%
|
16.60
|
16.80
|
16.10
|
16.10
|
16.51
|
16.10
|
560,900
|
|
|
8/5/2026
|
+0.10/+0.61%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.53
|
16.60
|
506,100
|
|
|
8/4/2026
|
-0.40/-2.37%
|
16.70
|
16.70
|
15.90
|
16.50
|
16.32
|
16.50
|
638,900
|
|
|
8/3/2026
|
-0.50/-2.87%
|
16.70
|
17.10
|
16.40
|
16.90
|
16.55
|
16.90
|
174,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
15.80
|
17.40
|
16.66
|
17.40
|
474,300
|
|
|
7/30/2026
|
-0.30/-1.69%
|
17.90
|
18.00
|
17.00
|
17.40
|
17.58
|
17.40
|
464,400
|
|
|
7/29/2026
|
-0.70/-3.80%
|
18.40
|
18.60
|
17.70
|
17.70
|
18.23
|
17.70
|
664,500
|
|
|
7/28/2026
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.35
|
18.40
|
568,200
|
|
|
7/27/2026
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.10
|
18.40
|
18.35
|
18.40
|
563,700
|
|
|
7/24/2026
|
-0.20/-1.08%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.53
|
18.40
|
648,900
|
|
|
7/23/2026
|
+0.20/+1.09%
|
18.30
|
18.70
|
18.10
|
18.60
|
18.42
|
18.60
|
595,200
|
|
|
7/22/2026
|
+0.10/+0.55%
|
18.30
|
18.80
|
18.20
|
18.40
|
18.42
|
18.40
|
500,200
|
|
|
7/21/2026
|
-0.90/-4.69%
|
19.00
|
19.30
|
18.30
|
18.30
|
18.95
|
18.30
|
576,700
|
|
|