|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2026
|
-0.50/-2.86%
|
17.10
|
17.70
|
16.90
|
17.00
|
17.14
|
17.00
|
127,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.12
|
17.50
|
266,300
|
|
|
7/16/2026
|
0.00 / 0.00%
|
17.45
|
17.55
|
16.90
|
17.50
|
17.11
|
17.50
|
658,500
|
|
|
7/15/2026
|
-0.20/-1.13%
|
17.60
|
17.70
|
17.35
|
17.50
|
17.49
|
17.50
|
210,700
|
|
|
7/14/2026
|
-0.05/-0.28%
|
17.50
|
17.75
|
17.45
|
17.70
|
17.58
|
17.70
|
266,900
|
|
|
7/13/2026
|
0.00 / 0.00%
|
17.50
|
17.75
|
17.40
|
17.75
|
17.54
|
17.75
|
244,600
|
|
|
7/10/2026
|
+0.05/+0.28%
|
17.75
|
17.75
|
17.45
|
17.75
|
17.61
|
17.75
|
125,100
|
|
|
7/9/2026
|
+0.05/+0.28%
|
17.65
|
17.75
|
17.45
|
17.70
|
17.58
|
17.70
|
126,900
|
|
|
7/8/2026
|
+0.15/+0.86%
|
17.40
|
17.65
|
17.40
|
17.65
|
17.51
|
17.65
|
189,800
|
|
|
7/7/2026
|
-0.10/-0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.54
|
17.50
|
196,100
|
|
|
7/6/2026
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.45
|
17.60
|
17.51
|
17.60
|
234,800
|
|
|
7/3/2026
|
+0.05/+0.28%
|
17.50
|
17.60
|
17.45
|
17.60
|
17.51
|
17.60
|
94,900
|
|
|
7/2/2026
|
+0.05/+0.29%
|
17.45
|
17.60
|
17.45
|
17.55
|
17.51
|
17.55
|
100,600
|
|
|
7/1/2026
|
-0.10/-0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.55
|
17.50
|
85,100
|
|
|
6/30/2026
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.45
|
17.60
|
17.52
|
17.60
|
93,600
|
|
|
6/29/2026
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.57
|
17.60
|
44,000
|
|
|