|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.93
|
15.90
|
71,600
|
|
|
8/10/2026
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
15.90
|
241,400
|
|
|
8/7/2026
|
-0.40/-2.44%
|
15.85
|
16.25
|
15.85
|
16.00
|
15.97
|
16.00
|
625,200
|
|
|
8/6/2026
|
-0.05/-0.30%
|
16.45
|
16.45
|
15.75
|
16.40
|
16.02
|
16.40
|
365,400
|
|
|
8/5/2026
|
0.00 / 0.00%
|
16.10
|
16.85
|
16.00
|
16.45
|
16.30
|
16.45
|
815,500
|
|
|
8/4/2026
|
+1.05/+6.82%
|
15.40
|
16.45
|
15.30
|
16.45
|
16.03
|
16.45
|
1,275,800
|
|
|
8/3/2026
|
+0.60/+4.05%
|
14.80
|
15.40
|
14.65
|
15.40
|
15.07
|
15.40
|
527,000
|
|
|
7/31/2026
|
-0.10/-0.67%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.53
|
14.80
|
263,000
|
|
|
7/30/2026
|
+0.20/+1.36%
|
14.35
|
14.90
|
14.35
|
14.90
|
14.68
|
14.90
|
314,800
|
|
|
7/29/2026
|
-0.30/-2.00%
|
14.95
|
14.95
|
14.30
|
14.70
|
14.50
|
14.70
|
322,100
|
|
|
7/28/2026
|
+0.70/+4.90%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.51
|
15.00
|
651,000
|
|
|
7/27/2026
|
-0.30/-2.05%
|
14.30
|
14.45
|
13.75
|
14.30
|
14.04
|
14.30
|
316,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.45
|
14.60
|
13.60
|
14.60
|
14.05
|
14.60
|
541,400
|
|
|
7/23/2026
|
-0.20/-1.35%
|
13.95
|
14.75
|
13.80
|
14.60
|
14.32
|
14.60
|
337,600
|
|
|
7/22/2026
|
+0.25/+1.72%
|
14.40
|
14.80
|
13.70
|
14.80
|
14.09
|
14.80
|
1,094,700
|
|
|
7/21/2026
|
-0.85/-5.52%
|
15.20
|
15.20
|
14.35
|
14.55
|
14.64
|
14.55
|
3,637,750
|
|
|
7/20/2026
|
-0.70/-4.35%
|
15.90
|
16.10
|
15.00
|
15.40
|
15.30
|
15.40
|
206,900
|
|
|
7/17/2026
|
+0.10/+0.63%
|
16.00
|
16.20
|
15.75
|
16.10
|
15.90
|
16.10
|
103,200
|
|
|
7/16/2026
|
-0.20/-1.23%
|
16.05
|
16.15
|
15.50
|
16.00
|
15.77
|
16.00
|
239,700
|
|
|
7/15/2026
|
-0.20/-1.22%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.15
|
16.20
|
310,300
|
|
|