|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-1.55/-3.59%
|
43.00
|
43.05
|
41.60
|
41.60
|
42.15
|
41.60
|
954,900
|
|
|
8/13/2026
|
+2.15/+5.24%
|
40.65
|
43.85
|
40.65
|
43.15
|
42.80
|
43.15
|
4,211,400
|
|
|
8/12/2026
|
-0.15/-0.36%
|
41.20
|
41.45
|
40.55
|
41.00
|
40.95
|
41.00
|
494,100
|
|
|
8/11/2026
|
+0.85/+2.11%
|
40.30
|
41.55
|
40.20
|
41.15
|
41.08
|
41.15
|
1,306,300
|
|
|
8/10/2026
|
+0.90/+2.28%
|
39.90
|
41.45
|
39.75
|
40.30
|
40.60
|
40.30
|
1,465,300
|
|
|
8/7/2026
|
-0.60/-1.50%
|
39.90
|
40.10
|
39.20
|
39.40
|
39.55
|
39.40
|
888,300
|
|
|
8/6/2026
|
+0.85/+2.17%
|
39.10
|
40.45
|
38.90
|
40.00
|
39.71
|
40.00
|
1,362,300
|
|
|
8/5/2026
|
-0.45/-1.14%
|
40.00
|
40.25
|
39.15
|
39.15
|
39.53
|
39.15
|
995,000
|
|
|
8/4/2026
|
+2.55/+6.88%
|
37.10
|
39.60
|
36.85
|
39.60
|
38.74
|
39.60
|
1,831,900
|
|
|
8/3/2026
|
+0.45/+1.23%
|
36.90
|
37.80
|
36.85
|
37.05
|
37.44
|
37.05
|
1,457,100
|
|
|
7/31/2026
|
+0.10/+0.27%
|
36.95
|
37.05
|
36.30
|
36.60
|
36.65
|
36.60
|
1,276,400
|
|
|
7/30/2026
|
+1.15/+3.25%
|
35.50
|
37.20
|
35.50
|
36.50
|
36.44
|
36.50
|
1,759,300
|
|
|
7/29/2026
|
+1.40/+4.12%
|
34.00
|
35.35
|
33.85
|
35.35
|
34.62
|
35.35
|
729,300
|
|
|
7/28/2026
|
+0.80/+2.41%
|
31.45
|
34.20
|
31.45
|
33.95
|
33.21
|
33.95
|
671,800
|
|
|
7/27/2026
|
-0.35/-1.04%
|
33.45
|
34.05
|
33.00
|
33.15
|
33.50
|
33.15
|
722,300
|
|
|
7/24/2026
|
-1.25/-3.60%
|
34.45
|
34.45
|
33.50
|
33.50
|
33.71
|
33.50
|
560,200
|
|
|
7/23/2026
|
+0.35/+1.02%
|
34.05
|
35.00
|
33.15
|
34.75
|
33.91
|
34.75
|
591,000
|
|
|
7/22/2026
|
-1.15/-3.23%
|
35.40
|
36.00
|
33.90
|
34.40
|
34.55
|
34.40
|
977,100
|
|
|
7/21/2026
|
+0.40/+1.14%
|
34.85
|
36.05
|
34.85
|
35.55
|
35.67
|
35.55
|
505,400
|
|
|
7/20/2026
|
-2.25/-6.02%
|
36.95
|
37.20
|
35.00
|
35.15
|
35.68
|
35.15
|
1,084,300
|
|
|