|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+1.10/+2.12%
|
51.80
|
53.10
|
51.60
|
52.90
|
52.76
|
52.90
|
228,800
|
|
|
8/6/2026
|
+0.20/+0.39%
|
52.90
|
52.90
|
51.20
|
51.80
|
51.60
|
51.80
|
132,900
|
|
|
8/5/2026
|
-0.20/-0.39%
|
51.80
|
52.10
|
51.20
|
51.60
|
51.63
|
51.60
|
418,700
|
|
|
8/4/2026
|
+0.20/+0.39%
|
51.60
|
52.00
|
51.60
|
51.80
|
51.82
|
51.80
|
85,900
|
|
|
8/3/2026
|
+0.50/+0.98%
|
51.00
|
52.10
|
50.40
|
51.60
|
51.32
|
51.60
|
180,400
|
|
|
7/31/2026
|
+0.10/+0.20%
|
51.00
|
51.50
|
50.50
|
51.10
|
51.16
|
51.10
|
191,400
|
|
|
7/30/2026
|
+1.30/+2.62%
|
50.00
|
51.00
|
49.55
|
51.00
|
50.29
|
51.00
|
379,400
|
|
|
7/29/2026
|
+0.70/+1.43%
|
49.00
|
50.00
|
49.00
|
49.70
|
49.51
|
49.70
|
178,800
|
|
|
7/28/2026
|
-0.45/-0.91%
|
48.95
|
49.90
|
47.80
|
49.00
|
49.19
|
49.00
|
425,500
|
|
|
7/27/2026
|
-0.15/-0.30%
|
49.70
|
50.00
|
48.20
|
49.45
|
49.05
|
49.45
|
208,300
|
|
|
7/24/2026
|
-3.10/-5.88%
|
52.00
|
52.70
|
49.60
|
49.60
|
50.56
|
49.60
|
113,700
|
|
|
7/23/2026
|
-0.10/-0.19%
|
54.20
|
54.20
|
50.30
|
52.70
|
52.57
|
52.70
|
172,600
|
|
|
7/22/2026
|
+0.30/+0.57%
|
52.60
|
53.10
|
52.60
|
52.80
|
52.95
|
52.80
|
153,900
|
|
|
7/21/2026
|
-1.20/-2.23%
|
53.80
|
54.10
|
52.50
|
52.50
|
53.31
|
52.50
|
155,200
|
|
|
7/20/2026
|
-1.40/-2.54%
|
56.00
|
56.00
|
53.70
|
53.70
|
54.01
|
53.70
|
98,000
|
|
|
7/17/2026
|
-0.40/-0.72%
|
55.50
|
56.00
|
54.70
|
55.10
|
55.72
|
55.10
|
141,000
|
|
|
7/16/2026
|
+0.50/+0.91%
|
55.00
|
55.50
|
53.70
|
55.50
|
54.34
|
55.50
|
174,800
|
|
|
7/15/2026
|
-2.20/-3.85%
|
57.10
|
57.10
|
54.90
|
55.00
|
55.98
|
55.00
|
105,100
|
|
|
7/14/2026
|
+1.70/+3.06%
|
55.40
|
57.50
|
54.60
|
57.20
|
56.56
|
57.20
|
415,600
|
|
|
7/13/2026
|
-0.50/-0.89%
|
55.90
|
55.90
|
53.60
|
55.50
|
54.58
|
55.50
|
134,700
|
|
|