|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.50/-2.30%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.48
|
21.20
|
584,200
|
|
|
7/21/2026
|
+0.90/+4.33%
|
21.35
|
21.70
|
21.00
|
21.70
|
21.40
|
21.70
|
1,261,400
|
|
|
7/20/2026
|
-0.75/-3.48%
|
21.65
|
21.70
|
20.80
|
20.80
|
21.06
|
20.80
|
492,400
|
|
|
7/17/2026
|
+0.25/+1.17%
|
21.45
|
21.60
|
21.10
|
21.55
|
21.35
|
21.55
|
648,200
|
|
|
7/16/2026
|
-0.25/-1.16%
|
21.35
|
21.55
|
21.00
|
21.30
|
21.20
|
21.30
|
874,700
|
|
|
7/15/2026
|
-0.05/-0.23%
|
21.45
|
22.00
|
21.40
|
21.55
|
21.53
|
21.55
|
223,800
|
|
|
7/14/2026
|
+0.30/+1.41%
|
21.10
|
21.75
|
21.10
|
21.60
|
21.41
|
21.60
|
379,400
|
|
|
7/13/2026
|
-0.50/-2.29%
|
21.80
|
21.80
|
21.15
|
21.30
|
21.47
|
21.30
|
517,800
|
|
|
7/10/2026
|
-0.30/-1.36%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.89
|
21.80
|
178,400
|
|
|
7/9/2026
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.10
|
22.20
|
22.10
|
427,900
|
|
|
7/8/2026
|
+0.10/+0.45%
|
22.00
|
22.15
|
21.95
|
22.10
|
22.03
|
22.10
|
283,500
|
|
|
7/7/2026
|
+0.05/+0.23%
|
21.95
|
22.20
|
21.90
|
22.00
|
21.99
|
22.00
|
220,400
|
|
|
7/6/2026
|
-0.70/-3.09%
|
22.65
|
22.80
|
21.55
|
21.95
|
22.19
|
21.95
|
966,400
|
|
|
7/3/2026
|
-0.20/-0.88%
|
22.85
|
22.85
|
22.55
|
22.65
|
22.68
|
22.65
|
398,600
|
|
|
7/2/2026
|
-0.15/-0.65%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.91
|
22.85
|
284,600
|
|
|
7/1/2026
|
+0.15/+0.66%
|
22.85
|
23.00
|
22.75
|
23.00
|
22.89
|
23.00
|
426,200
|
|
|
6/30/2026
|
-0.20/-0.87%
|
23.05
|
23.05
|
22.85
|
22.85
|
22.92
|
22.85
|
309,600
|
|
|
6/29/2026
|
+0.10/+0.44%
|
22.95
|
23.15
|
22.95
|
23.05
|
23.02
|
23.05
|
433,800
|
|
|
6/26/2026
|
+0.10/+0.44%
|
22.80
|
23.05
|
22.65
|
22.95
|
22.94
|
22.95
|
631,100
|
|
|
6/25/2026
|
+0.45/+2.01%
|
22.70
|
22.90
|
22.50
|
22.85
|
22.71
|
22.85
|
312,600
|
|
|