|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.05/+0.34%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.89
|
14.90
|
666,400
|
|
|
6/25/2026
|
-0.35/-2.30%
|
15.15
|
15.20
|
14.85
|
14.85
|
14.95
|
14.85
|
1,088,100
|
|
|
6/24/2026
|
-0.15/-0.98%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.13
|
15.20
|
1,677,500
|
|
|
6/23/2026
|
-0.60/-3.76%
|
15.90
|
15.95
|
15.30
|
15.35
|
15.64
|
15.35
|
1,759,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.80
|
15.95
|
15.92
|
15.95
|
903,000
|
|
|
6/19/2026
|
-0.10/-0.62%
|
16.30
|
16.60
|
15.95
|
15.95
|
16.20
|
15.95
|
1,687,700
|
|
|
6/18/2026
|
-0.25/-1.34%
|
18.70
|
18.80
|
18.40
|
18.45
|
18.58
|
16.04
|
2,644,400
|
|
|
6/17/2026
|
+0.05/+0.27%
|
18.85
|
19.15
|
18.65
|
18.70
|
18.84
|
16.26
|
3,450,900
|
|
|
6/16/2026
|
+0.70/+3.90%
|
18.00
|
18.70
|
18.00
|
18.65
|
18.35
|
16.22
|
2,731,300
|
|
|
6/15/2026
|
+0.25/+1.41%
|
17.80
|
18.10
|
17.80
|
17.95
|
17.92
|
15.61
|
1,274,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.60
|
17.70
|
17.74
|
15.39
|
621,800
|
|
|
6/11/2026
|
-0.20/-1.12%
|
17.85
|
17.90
|
17.60
|
17.70
|
17.73
|
15.39
|
381,500
|
|
|
6/10/2026
|
+0.35/+1.99%
|
17.25
|
18.20
|
17.25
|
17.90
|
17.89
|
15.57
|
1,342,000
|
|
|
6/9/2026
|
+0.20/+1.15%
|
17.35
|
17.55
|
17.15
|
17.55
|
17.33
|
15.26
|
626,400
|
|
|
6/8/2026
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.35
|
17.20
|
15.09
|
831,000
|
|
|
6/5/2026
|
-0.25/-1.42%
|
17.70
|
17.70
|
17.25
|
17.35
|
17.41
|
15.09
|
477,500
|
|
|
6/4/2026
|
+0.10/+0.57%
|
17.50
|
17.65
|
17.40
|
17.60
|
17.53
|
15.30
|
514,700
|
|
|
6/3/2026
|
+0.30/+1.74%
|
17.05
|
17.50
|
17.05
|
17.50
|
17.26
|
15.22
|
494,200
|
|
|
6/2/2026
|
-0.40/-2.27%
|
17.50
|
17.65
|
16.90
|
17.20
|
17.22
|
14.96
|
1,515,800
|
|
|
6/1/2026
|
+0.10/+0.57%
|
17.65
|
17.80
|
17.40
|
17.60
|
17.65
|
15.30
|
609,000
|
|
|