|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.95
|
16.10
|
16.09
|
16.10
|
951,300
|
|
|
7/23/2026
|
+0.10/+0.63%
|
15.85
|
16.20
|
15.45
|
16.10
|
15.84
|
16.10
|
2,745,300
|
|
|
7/22/2026
|
-0.30/-1.84%
|
16.45
|
16.55
|
16.00
|
16.00
|
16.23
|
16.00
|
1,657,900
|
|
|
7/21/2026
|
+0.05/+0.31%
|
16.40
|
16.55
|
16.20
|
16.30
|
16.40
|
16.30
|
1,739,500
|
|
|
7/20/2026
|
-1.20/-6.88%
|
16.30
|
17.20
|
16.25
|
16.25
|
16.47
|
16.25
|
7,689,000
|
|
|
7/17/2026
|
-0.30/-1.69%
|
17.70
|
17.75
|
17.45
|
17.45
|
17.58
|
17.45
|
1,238,600
|
|
|
7/16/2026
|
+0.55/+3.20%
|
17.20
|
17.85
|
17.10
|
17.75
|
17.37
|
17.75
|
3,137,100
|
|
|
7/15/2026
|
-0.05/-0.29%
|
17.40
|
17.40
|
17.15
|
17.20
|
17.24
|
17.20
|
1,327,900
|
|
|
7/14/2026
|
+0.35/+2.07%
|
16.80
|
17.40
|
16.80
|
17.25
|
17.09
|
17.25
|
1,585,400
|
|
|
7/13/2026
|
-0.45/-2.59%
|
17.35
|
17.35
|
16.85
|
16.90
|
16.98
|
16.90
|
8,218,600
|
|
|
7/10/2026
|
-0.45/-2.53%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.56
|
17.35
|
2,716,100
|
|
|
7/9/2026
|
-0.15/-0.84%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.91
|
17.80
|
1,193,400
|
|
|
7/8/2026
|
-0.05/-0.28%
|
18.05
|
18.10
|
17.85
|
17.95
|
17.94
|
17.95
|
1,397,800
|
|
|
7/7/2026
|
-0.20/-1.10%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.03
|
18.00
|
1,870,200
|
|
|
7/6/2026
|
-0.30/-1.62%
|
18.50
|
18.55
|
18.15
|
18.20
|
18.33
|
18.20
|
2,347,400
|
|
|
7/3/2026
|
-0.10/-0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.54
|
18.50
|
993,600
|
|
|
7/2/2026
|
+0.10/+0.54%
|
18.60
|
18.70
|
18.55
|
18.60
|
18.63
|
18.60
|
595,600
|
|
|
7/1/2026
|
-0.05/-0.27%
|
18.50
|
18.65
|
18.50
|
18.50
|
18.55
|
18.50
|
1,039,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.50
|
18.55
|
18.55
|
18.55
|
873,300
|
|
|
6/29/2026
|
+0.05/+0.27%
|
18.60
|
18.65
|
18.50
|
18.55
|
18.56
|
18.55
|
808,300
|
|
|