|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
-0.35/-1.99%
|
17.60
|
17.60
|
16.95
|
17.25
|
17.26
|
17.25
|
169,400
|
|
|
7/14/2026
|
+0.70/+4.14%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.36
|
17.60
|
564,900
|
|
|
7/13/2026
|
+0.10/+0.60%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.88
|
16.90
|
286,800
|
|
|
7/10/2026
|
-0.40/-2.33%
|
17.30
|
17.30
|
16.65
|
16.80
|
16.89
|
16.80
|
458,300
|
|
|
7/9/2026
|
+0.10/+0.58%
|
17.25
|
17.55
|
17.20
|
17.20
|
17.36
|
17.20
|
261,100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
17.25
|
17.45
|
17.10
|
17.10
|
17.26
|
17.10
|
252,400
|
|
|
7/7/2026
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.90
|
17.10
|
17.06
|
17.10
|
259,900
|
|
|
7/6/2026
|
-0.50/-2.84%
|
17.65
|
17.65
|
16.60
|
17.10
|
17.11
|
17.10
|
716,300
|
|
|
7/3/2026
|
-0.45/-2.49%
|
18.10
|
18.10
|
17.50
|
17.60
|
17.72
|
17.60
|
719,600
|
|
|
7/2/2026
|
-0.15/-0.82%
|
18.20
|
18.45
|
18.00
|
18.05
|
18.16
|
18.05
|
420,800
|
|
|
7/1/2026
|
-0.05/-0.27%
|
18.35
|
18.55
|
18.10
|
18.20
|
18.31
|
18.20
|
566,700
|
|
|
6/30/2026
|
-0.25/-1.35%
|
18.40
|
18.55
|
18.05
|
18.25
|
18.26
|
18.25
|
432,900
|
|
|
6/29/2026
|
+0.40/+2.21%
|
18.25
|
18.50
|
17.85
|
18.50
|
18.15
|
18.50
|
509,700
|
|
|
6/26/2026
|
-0.10/-0.55%
|
18.20
|
18.45
|
18.00
|
18.10
|
18.18
|
18.10
|
671,500
|
|
|
6/25/2026
|
-0.20/-1.09%
|
18.50
|
18.60
|
18.15
|
18.20
|
18.35
|
18.20
|
608,500
|
|
|
6/24/2026
|
+0.60/+3.37%
|
18.05
|
18.40
|
17.60
|
18.40
|
17.95
|
18.40
|
577,700
|
|
|
6/23/2026
|
-1.10/-5.82%
|
18.90
|
19.85
|
17.80
|
17.80
|
18.89
|
17.80
|
1,735,000
|
|
|
6/22/2026
|
+0.70/+3.85%
|
18.45
|
19.20
|
18.25
|
18.90
|
18.83
|
18.90
|
766,000
|
|
|
6/19/2026
|
+1.15/+6.74%
|
17.10
|
18.20
|
17.00
|
18.20
|
17.82
|
18.20
|
1,205,500
|
|
|
6/18/2026
|
+0.05/+0.29%
|
17.10
|
17.15
|
16.90
|
17.05
|
17.03
|
17.05
|
224,600
|
|
|