|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.05/+0.31%
|
16.15
|
16.35
|
16.10
|
16.25
|
16.23
|
16.25
|
300,700
|
|
|
8/14/2026
|
-0.10/-0.61%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.32
|
16.20
|
1,249,000
|
|
|
8/13/2026
|
-0.25/-1.51%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.53
|
16.30
|
1,062,700
|
|
|
8/12/2026
|
-0.25/-1.49%
|
16.75
|
17.00
|
16.40
|
16.55
|
16.62
|
16.55
|
1,563,700
|
|
|
8/11/2026
|
-0.25/-1.47%
|
17.05
|
17.10
|
16.80
|
16.80
|
16.91
|
16.80
|
998,200
|
|
|
8/10/2026
|
+0.50/+3.02%
|
16.60
|
17.20
|
16.60
|
17.05
|
16.88
|
17.05
|
1,462,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.55
|
16.65
|
16.55
|
651,600
|
|
|
8/6/2026
|
-0.25/-1.49%
|
16.75
|
17.00
|
16.55
|
16.55
|
16.69
|
16.55
|
887,900
|
|
|
8/5/2026
|
+0.15/+0.90%
|
16.85
|
16.85
|
16.65
|
16.80
|
16.74
|
16.80
|
1,352,000
|
|
|
8/4/2026
|
+0.25/+1.52%
|
16.45
|
16.90
|
16.45
|
16.65
|
16.68
|
16.65
|
941,600
|
|
|
8/3/2026
|
+0.25/+1.55%
|
16.35
|
16.70
|
16.15
|
16.40
|
16.45
|
16.40
|
1,644,400
|
|
|
7/31/2026
|
-0.35/-2.12%
|
16.65
|
16.65
|
16.10
|
16.15
|
16.18
|
16.15
|
1,334,000
|
|
|
7/30/2026
|
+0.50/+3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.43
|
16.50
|
1,197,200
|
|
|
7/29/2026
|
-0.10/-0.62%
|
16.15
|
16.25
|
15.80
|
16.00
|
15.96
|
16.00
|
2,765,100
|
|
|
7/28/2026
|
+0.60/+3.87%
|
15.20
|
16.20
|
15.20
|
16.10
|
15.82
|
16.10
|
1,315,800
|
|
|
7/27/2026
|
-0.80/-4.91%
|
16.50
|
16.65
|
15.50
|
15.50
|
15.97
|
15.50
|
1,610,500
|
|
|
7/24/2026
|
-0.10/-0.61%
|
16.40
|
16.50
|
16.25
|
16.30
|
16.39
|
16.30
|
537,500
|
|
|
7/23/2026
|
0.00 / 0.00%
|
16.40
|
16.85
|
16.00
|
16.40
|
16.31
|
16.40
|
2,011,700
|
|
|
7/22/2026
|
-0.15/-0.91%
|
16.55
|
16.80
|
16.20
|
16.40
|
16.42
|
16.40
|
2,389,100
|
|
|
7/21/2026
|
-0.25/-1.49%
|
16.50
|
16.95
|
16.50
|
16.55
|
16.68
|
16.55
|
1,162,700
|
|
|