|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.65
|
16.75
|
16.73
|
16.75
|
32,400
|
|
|
8/14/2026
|
+0.05/+0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.77
|
16.75
|
347,500
|
|
|
8/13/2026
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.65
|
16.70
|
16.83
|
16.70
|
197,900
|
|
|
8/12/2026
|
+0.10/+0.60%
|
16.60
|
16.85
|
16.60
|
16.70
|
16.75
|
16.70
|
47,300
|
|
|
8/11/2026
|
-0.25/-1.48%
|
16.85
|
16.90
|
16.60
|
16.60
|
16.73
|
16.60
|
144,900
|
|
|
8/10/2026
|
-0.05/-0.30%
|
17.00
|
17.00
|
16.75
|
16.85
|
16.87
|
16.85
|
54,600
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.60
|
16.90
|
16.96
|
16.90
|
187,900
|
|
|
8/6/2026
|
+0.05/+0.30%
|
16.85
|
17.00
|
16.65
|
16.90
|
16.88
|
16.90
|
293,100
|
|
|
8/5/2026
|
+0.05/+0.30%
|
17.00
|
17.00
|
16.75
|
16.85
|
16.87
|
16.85
|
899,000
|
|
|
8/4/2026
|
-0.10/-0.59%
|
16.95
|
17.05
|
16.75
|
16.80
|
16.94
|
16.80
|
91,700
|
|
|
8/3/2026
|
+0.20/+1.20%
|
16.75
|
16.95
|
16.60
|
16.90
|
16.73
|
16.90
|
147,900
|
|
|
7/31/2026
|
-0.10/-0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
57,900
|
|
|
7/30/2026
|
+0.20/+1.20%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.79
|
16.80
|
252,200
|
|
|
7/29/2026
|
+0.15/+0.91%
|
16.60
|
16.65
|
16.45
|
16.60
|
16.59
|
16.60
|
102,900
|
|
|
7/28/2026
|
-0.20/-1.20%
|
16.40
|
16.60
|
16.35
|
16.45
|
16.45
|
16.45
|
112,800
|
|
|
7/27/2026
|
+0.15/+0.91%
|
16.50
|
17.00
|
16.50
|
16.65
|
16.66
|
16.65
|
15,000
|
|
|
7/24/2026
|
-0.05/-0.30%
|
16.40
|
16.60
|
16.35
|
16.50
|
16.51
|
16.50
|
69,100
|
|
|
7/23/2026
|
-0.15/-0.90%
|
16.70
|
16.70
|
16.20
|
16.55
|
16.52
|
16.55
|
115,300
|
|
|
7/22/2026
|
-0.30/-1.76%
|
16.60
|
16.95
|
16.60
|
16.70
|
16.73
|
16.70
|
97,800
|
|
|
7/21/2026
|
0.00 / 0.00%
|
17.40
|
17.45
|
16.85
|
17.00
|
17.09
|
17.00
|
98,600
|
|
|