|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.35
|
22.27
|
22.35
|
480,300
|
|
|
8/10/2026
|
+0.35/+1.59%
|
22.10
|
22.45
|
22.10
|
22.35
|
22.30
|
22.35
|
250,100
|
|
|
8/7/2026
|
-0.25/-1.12%
|
22.30
|
22.60
|
22.00
|
22.00
|
22.26
|
22.00
|
434,900
|
|
|
8/6/2026
|
+0.45/+2.06%
|
21.90
|
22.60
|
21.35
|
22.25
|
22.15
|
22.25
|
948,000
|
|
|
8/5/2026
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.80
|
21.69
|
21.80
|
398,600
|
|
|
8/4/2026
|
+0.10/+0.46%
|
22.00
|
22.10
|
21.65
|
21.80
|
21.83
|
21.80
|
278,200
|
|
|
8/3/2026
|
+0.50/+2.36%
|
21.40
|
22.25
|
21.35
|
21.70
|
21.89
|
21.70
|
362,700
|
|
|
7/31/2026
|
-0.05/-0.24%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.34
|
21.20
|
350,400
|
|
|
7/30/2026
|
+0.90/+4.42%
|
20.35
|
21.45
|
20.35
|
21.25
|
21.14
|
21.25
|
370,600
|
|
|
7/29/2026
|
-0.40/-1.93%
|
21.00
|
21.10
|
20.35
|
20.35
|
20.69
|
20.35
|
209,300
|
|
|
7/28/2026
|
+0.75/+3.75%
|
19.50
|
21.10
|
19.25
|
20.75
|
20.09
|
20.75
|
571,800
|
|
|
7/27/2026
|
-1.50/-6.98%
|
21.40
|
21.75
|
20.00
|
20.00
|
20.72
|
20.00
|
546,300
|
|
|
7/24/2026
|
-0.60/-2.71%
|
21.95
|
22.10
|
21.50
|
21.50
|
21.73
|
21.50
|
194,600
|
|
|
7/23/2026
|
+0.45/+2.08%
|
21.60
|
22.10
|
21.05
|
22.10
|
21.72
|
22.10
|
379,300
|
|
|
7/22/2026
|
-0.35/-1.59%
|
22.40
|
22.70
|
21.55
|
21.65
|
22.00
|
21.65
|
403,500
|
|
|
7/21/2026
|
-0.50/-2.22%
|
22.50
|
22.80
|
21.85
|
22.00
|
22.27
|
22.00
|
591,400
|
|
|
7/20/2026
|
-1.30/-5.46%
|
23.80
|
24.55
|
22.50
|
22.50
|
23.17
|
22.50
|
638,100
|
|
|
7/17/2026
|
-1.00/-4.03%
|
25.05
|
25.10
|
23.80
|
23.80
|
24.35
|
23.80
|
419,900
|
|
|
7/16/2026
|
+1.60/+6.90%
|
22.90
|
24.80
|
22.90
|
24.80
|
24.49
|
24.80
|
1,417,900
|
|
|
7/15/2026
|
+0.50/+2.20%
|
23.00
|
23.55
|
22.65
|
23.20
|
23.26
|
23.20
|
667,200
|
|
|