|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2026
|
-1.00/-3.35%
|
29.85
|
30.40
|
27.90
|
28.85
|
29.51
|
28.85
|
506,300
|
|
|
7/20/2026
|
-2.20/-6.86%
|
32.00
|
32.00
|
29.85
|
29.85
|
30.33
|
29.85
|
905,100
|
|
|
7/17/2026
|
-0.25/-0.77%
|
32.00
|
32.75
|
32.00
|
32.05
|
32.32
|
32.05
|
233,800
|
|
|
7/16/2026
|
+0.30/+0.94%
|
31.80
|
32.50
|
30.75
|
32.30
|
31.45
|
32.30
|
713,800
|
|
|
7/15/2026
|
-1.00/-3.03%
|
33.10
|
33.20
|
32.00
|
32.00
|
32.62
|
32.00
|
513,000
|
|
|
7/14/2026
|
+0.30/+0.92%
|
32.60
|
33.50
|
32.50
|
33.00
|
32.96
|
33.00
|
414,200
|
|
|
7/13/2026
|
-1.75/-5.08%
|
33.85
|
34.00
|
32.05
|
32.70
|
33.05
|
32.70
|
1,518,900
|
|
|
7/10/2026
|
-1.45/-4.04%
|
35.90
|
35.90
|
34.45
|
34.45
|
34.88
|
34.45
|
1,316,800
|
|
|
7/9/2026
|
-0.40/-1.10%
|
35.65
|
36.40
|
35.65
|
35.90
|
35.96
|
35.90
|
721,500
|
|
|
7/8/2026
|
-0.55/-1.49%
|
37.00
|
37.30
|
36.15
|
36.30
|
36.72
|
36.30
|
778,600
|
|
|
7/7/2026
|
+1.65/+4.69%
|
34.90
|
36.95
|
34.90
|
36.85
|
36.02
|
36.85
|
997,900
|
|
|
7/6/2026
|
-1.30/-3.56%
|
36.55
|
36.60
|
34.20
|
35.20
|
35.39
|
35.20
|
1,462,000
|
|
|
7/3/2026
|
-0.40/-1.08%
|
36.90
|
37.40
|
36.30
|
36.50
|
36.92
|
36.50
|
1,081,500
|
|
|
7/2/2026
|
+0.90/+2.50%
|
35.65
|
37.25
|
35.65
|
36.90
|
36.66
|
36.90
|
1,570,600
|
|
|
7/1/2026
|
+0.30/+0.84%
|
35.50
|
36.30
|
35.50
|
36.00
|
35.90
|
36.00
|
312,100
|
|
|
6/30/2026
|
+0.80/+2.29%
|
35.00
|
37.00
|
35.00
|
35.70
|
36.23
|
35.70
|
1,722,700
|
|
|
6/29/2026
|
+0.65/+1.90%
|
34.50
|
35.35
|
34.00
|
34.90
|
34.98
|
34.90
|
550,300
|
|
|
6/26/2026
|
-0.45/-1.30%
|
34.70
|
34.70
|
34.05
|
34.25
|
34.26
|
34.25
|
342,900
|
|
|
6/25/2026
|
+0.10/+0.29%
|
35.00
|
35.30
|
34.70
|
34.70
|
34.94
|
34.70
|
485,700
|
|
|
6/24/2026
|
+0.45/+1.32%
|
34.00
|
34.85
|
33.35
|
34.60
|
34.09
|
34.60
|
592,200
|
|
|