|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.40/-2.31%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.78
|
16.90
|
1,019,600
|
|
|
7/24/2026
|
-0.60/-3.35%
|
16.70
|
17.70
|
16.65
|
17.30
|
16.94
|
17.30
|
1,855,100
|
|
|
7/23/2026
|
+0.50/+2.87%
|
17.20
|
17.90
|
16.20
|
17.90
|
16.82
|
17.90
|
1,870,200
|
|
|
7/22/2026
|
+1.10/+6.75%
|
15.25
|
17.40
|
15.20
|
17.40
|
15.74
|
17.40
|
2,749,400
|
|
|
7/21/2026
|
-1.20/-6.86%
|
17.15
|
17.20
|
16.30
|
16.30
|
16.58
|
16.30
|
1,222,700
|
|
|
7/20/2026
|
-1.30/-6.91%
|
18.90
|
18.90
|
17.50
|
17.50
|
18.08
|
17.50
|
809,500
|
|
|
7/17/2026
|
-0.80/-4.08%
|
19.60
|
19.60
|
18.80
|
18.80
|
19.09
|
18.80
|
788,700
|
|
|
7/16/2026
|
-0.15/-0.76%
|
19.75
|
19.85
|
19.30
|
19.60
|
19.56
|
19.60
|
886,700
|
|
|
7/15/2026
|
-0.25/-1.25%
|
19.95
|
20.00
|
19.70
|
19.75
|
19.78
|
19.75
|
1,030,200
|
|
|
7/14/2026
|
-0.05/-0.25%
|
19.85
|
20.00
|
19.65
|
20.00
|
19.85
|
20.00
|
1,107,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.50
|
20.05
|
19.92
|
20.05
|
1,111,600
|
|
|
7/10/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.85
|
20.05
|
19.97
|
20.05
|
797,000
|
|
|
7/9/2026
|
-0.05/-0.25%
|
20.10
|
20.10
|
19.85
|
20.05
|
19.99
|
20.05
|
1,142,700
|
|
|
7/8/2026
|
+0.05/+0.25%
|
19.90
|
20.10
|
19.85
|
20.10
|
19.99
|
20.10
|
1,087,400
|
|
|
7/7/2026
|
-0.05/-0.25%
|
20.05
|
20.10
|
19.85
|
20.05
|
19.98
|
20.05
|
659,800
|
|
|
7/6/2026
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.85
|
20.10
|
20.06
|
20.10
|
1,070,200
|
|
|
7/3/2026
|
-0.15/-0.74%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.16
|
20.10
|
442,200
|
|
|
7/2/2026
|
+0.15/+0.75%
|
20.00
|
20.50
|
19.95
|
20.25
|
20.18
|
20.25
|
1,210,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.02
|
20.10
|
1,112,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
20.10
|
20.15
|
19.95
|
20.10
|
20.01
|
20.10
|
909,300
|
|
|