|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.05/+0.33%
|
15.30
|
15.35
|
15.15
|
15.35
|
15.28
|
15.35
|
1,037,700
|
|
|
8/6/2026
|
+0.20/+1.32%
|
15.10
|
15.40
|
14.95
|
15.30
|
15.14
|
15.30
|
1,290,600
|
|
|
8/5/2026
|
-0.05/-0.33%
|
15.05
|
15.30
|
14.95
|
15.10
|
15.11
|
15.10
|
1,140,400
|
|
|
8/4/2026
|
-0.15/-0.98%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.16
|
15.15
|
569,500
|
|
|
8/3/2026
|
+0.05/+0.33%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.20
|
15.30
|
863,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.25
|
15.30
|
14.95
|
15.25
|
15.13
|
15.25
|
846,200
|
|
|
7/30/2026
|
-0.25/-1.61%
|
15.50
|
15.65
|
15.20
|
15.25
|
15.39
|
15.25
|
1,272,300
|
|
|
7/29/2026
|
+0.25/+1.64%
|
15.25
|
15.55
|
15.15
|
15.50
|
15.40
|
15.50
|
1,501,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.95
|
15.25
|
15.12
|
15.25
|
855,900
|
|
|
7/27/2026
|
+0.05/+0.33%
|
15.20
|
15.50
|
15.10
|
15.25
|
15.30
|
15.25
|
807,400
|
|
|
7/24/2026
|
+0.15/+1.00%
|
15.00
|
15.25
|
14.95
|
15.20
|
15.11
|
15.20
|
1,271,900
|
|
|
7/23/2026
|
+0.05/+0.33%
|
15.00
|
15.25
|
14.75
|
15.05
|
15.04
|
15.05
|
905,800
|
|
|
7/22/2026
|
+0.10/+0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.78
|
15.00
|
504,600
|
|
|
7/21/2026
|
-0.30/-1.97%
|
15.15
|
15.20
|
14.55
|
14.90
|
14.92
|
14.90
|
669,900
|
|
|
7/20/2026
|
+0.10/+0.66%
|
15.05
|
15.45
|
15.00
|
15.20
|
15.18
|
15.20
|
1,362,200
|
|
|
7/17/2026
|
+0.40/+2.72%
|
14.70
|
15.10
|
14.65
|
15.10
|
14.81
|
15.10
|
3,407,100
|
|
|
7/16/2026
|
+0.20/+1.38%
|
14.50
|
14.70
|
14.35
|
14.70
|
14.48
|
14.70
|
385,300
|
|
|
7/15/2026
|
+0.10/+0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.29
|
14.50
|
461,500
|
|
|
7/14/2026
|
-0.05/-0.35%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
14.40
|
492,300
|
|
|
7/13/2026
|
-0.05/-0.34%
|
14.50
|
14.65
|
13.95
|
14.45
|
14.26
|
14.45
|
958,400
|
|
|