|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-2.45/-5.38%
|
45.50
|
45.50
|
42.60
|
43.05
|
43.57
|
43.05
|
1,717,300
|
|
|
8/13/2026
|
+1.50/+3.41%
|
44.85
|
47.00
|
44.60
|
45.50
|
45.91
|
45.50
|
1,809,000
|
|
|
8/12/2026
|
+2.85/+6.93%
|
41.20
|
44.00
|
40.25
|
44.00
|
42.25
|
44.00
|
1,853,200
|
|
|
8/11/2026
|
-0.15/-0.36%
|
43.80
|
43.80
|
41.15
|
41.15
|
42.07
|
41.15
|
1,897,500
|
|
|
8/10/2026
|
+2.70/+6.99%
|
41.30
|
41.30
|
40.65
|
41.30
|
41.27
|
41.30
|
603,400
|
|
|
8/7/2026
|
+2.50/+6.93%
|
36.35
|
38.60
|
36.20
|
38.60
|
38.47
|
38.60
|
1,694,500
|
|
|
8/6/2026
|
-0.50/-1.37%
|
36.75
|
36.90
|
35.90
|
36.10
|
36.25
|
36.10
|
529,000
|
|
|
8/5/2026
|
-0.40/-1.08%
|
37.60
|
37.65
|
36.60
|
36.60
|
37.07
|
36.60
|
632,100
|
|
|
8/4/2026
|
+0.10/+0.27%
|
36.90
|
38.00
|
36.90
|
37.00
|
37.32
|
37.00
|
634,500
|
|
|
8/3/2026
|
+1.20/+3.36%
|
35.60
|
37.50
|
35.60
|
36.90
|
36.61
|
36.90
|
763,100
|
|
|
7/31/2026
|
-0.60/-1.65%
|
36.60
|
36.90
|
35.65
|
35.70
|
36.02
|
35.70
|
485,600
|
|
|
7/30/2026
|
+1.30/+3.71%
|
34.95
|
36.50
|
34.90
|
36.30
|
36.08
|
36.30
|
842,100
|
|
|
7/29/2026
|
-0.55/-1.55%
|
35.75
|
36.10
|
34.50
|
35.00
|
35.05
|
35.00
|
773,700
|
|
|
7/28/2026
|
+0.45/+1.28%
|
33.90
|
36.25
|
33.90
|
35.55
|
35.53
|
35.55
|
785,800
|
|
|
7/27/2026
|
-2.60/-6.90%
|
37.70
|
38.00
|
35.10
|
35.10
|
36.23
|
35.10
|
934,600
|
|
|
7/24/2026
|
-0.70/-1.82%
|
38.05
|
38.30
|
37.60
|
37.70
|
37.90
|
37.70
|
273,200
|
|
|
7/23/2026
|
+0.50/+1.32%
|
37.35
|
39.20
|
36.70
|
38.40
|
37.88
|
38.40
|
610,200
|
|
|
7/22/2026
|
-1.75/-4.41%
|
39.20
|
39.95
|
37.85
|
37.90
|
38.32
|
37.90
|
831,500
|
|
|
7/21/2026
|
-1.30/-3.17%
|
40.00
|
41.40
|
39.50
|
39.65
|
40.32
|
39.65
|
466,100
|
|
|
7/20/2026
|
-3.05/-6.93%
|
43.00
|
43.50
|
40.95
|
40.95
|
41.88
|
40.95
|
384,600
|
|
|