|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.80/+2.97%
|
26.20
|
27.80
|
26.20
|
27.70
|
27.48
|
27.70
|
732,600
|
|
|
8/7/2026
|
+0.60/+2.28%
|
26.30
|
27.80
|
26.20
|
26.90
|
27.07
|
26.90
|
698,200
|
|
|
8/6/2026
|
-0.50/-1.87%
|
26.80
|
27.30
|
26.10
|
26.30
|
26.54
|
26.30
|
519,000
|
|
|
8/5/2026
|
-0.40/-1.47%
|
27.10
|
28.20
|
26.80
|
26.80
|
27.53
|
26.80
|
844,500
|
|
|
8/4/2026
|
+0.80/+3.03%
|
26.50
|
27.20
|
26.40
|
27.20
|
26.86
|
27.20
|
936,100
|
|
|
8/3/2026
|
+1.30/+5.18%
|
25.50
|
26.70
|
25.40
|
26.40
|
26.23
|
26.40
|
785,200
|
|
|
7/31/2026
|
-1.10/-4.20%
|
26.30
|
26.50
|
25.10
|
25.10
|
25.72
|
25.10
|
1,177,300
|
|
|
7/30/2026
|
+1.00/+3.97%
|
25.20
|
27.10
|
25.00
|
26.20
|
26.13
|
26.20
|
1,080,900
|
|
|
7/29/2026
|
-0.60/-2.33%
|
25.50
|
26.00
|
25.00
|
25.20
|
25.39
|
25.20
|
870,800
|
|
|
7/28/2026
|
+1.50/+6.17%
|
22.40
|
26.10
|
22.00
|
25.80
|
25.01
|
25.80
|
1,424,900
|
|
|
7/27/2026
|
-1.80/-6.90%
|
26.30
|
26.70
|
24.20
|
24.30
|
25.42
|
24.30
|
1,374,000
|
|
|
7/24/2026
|
-2.00/-7.12%
|
28.20
|
28.20
|
26.10
|
26.10
|
26.85
|
26.10
|
1,088,200
|
|
|
7/23/2026
|
-0.40/-1.40%
|
28.60
|
29.40
|
26.60
|
28.10
|
27.94
|
28.10
|
1,563,800
|
|
|
7/22/2026
|
-0.40/-1.38%
|
28.90
|
29.70
|
27.90
|
28.50
|
28.82
|
28.50
|
1,194,200
|
|
|
7/21/2026
|
+0.60/+2.12%
|
26.00
|
29.50
|
26.00
|
28.90
|
28.79
|
28.90
|
791,700
|
|
|
7/20/2026
|
-2.80/-9.00%
|
31.10
|
31.10
|
28.00
|
28.30
|
28.60
|
28.30
|
2,729,100
|
|
|
7/17/2026
|
-2.30/-6.89%
|
33.50
|
33.60
|
31.10
|
31.10
|
31.97
|
31.10
|
1,224,200
|
|
|
7/16/2026
|
-0.70/-2.05%
|
33.70
|
33.90
|
31.10
|
33.40
|
32.33
|
33.40
|
2,265,400
|
|
|
7/15/2026
|
+0.60/+1.79%
|
33.70
|
34.90
|
33.30
|
34.10
|
34.17
|
34.10
|
1,816,200
|
|
|
7/14/2026
|
-0.50/-1.47%
|
33.50
|
33.70
|
32.40
|
33.50
|
33.11
|
33.50
|
1,055,700
|
|
|