|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2026
|
-0.20/-0.67%
|
29.75
|
30.90
|
29.60
|
29.80
|
29.96
|
29.80
|
325,400
|
|
|
7/20/2026
|
-1.70/-5.36%
|
31.70
|
32.00
|
30.00
|
30.00
|
30.78
|
30.00
|
400,400
|
|
|
7/17/2026
|
-0.20/-0.63%
|
32.10
|
32.10
|
31.55
|
31.70
|
31.73
|
31.70
|
60,700
|
|
|
7/16/2026
|
+0.35/+1.11%
|
31.60
|
32.20
|
31.00
|
31.90
|
31.40
|
31.90
|
483,300
|
|
|
7/15/2026
|
-0.05/-0.16%
|
31.60
|
32.40
|
31.55
|
31.55
|
31.98
|
31.55
|
431,100
|
|
|
7/14/2026
|
-0.30/-0.94%
|
31.90
|
31.90
|
31.50
|
31.60
|
31.67
|
31.60
|
189,000
|
|
|
7/13/2026
|
-0.15/-0.47%
|
32.05
|
32.20
|
31.65
|
31.90
|
31.88
|
31.90
|
285,800
|
|
|
7/10/2026
|
-0.90/-2.73%
|
33.10
|
33.25
|
32.05
|
32.05
|
32.62
|
32.05
|
285,600
|
|
|
7/9/2026
|
-0.20/-0.60%
|
33.15
|
33.25
|
32.95
|
32.95
|
33.04
|
32.95
|
159,500
|
|
|
7/8/2026
|
+0.15/+0.45%
|
33.00
|
33.40
|
32.90
|
33.15
|
33.23
|
33.15
|
93,100
|
|
|
7/7/2026
|
-0.35/-1.05%
|
33.25
|
33.35
|
32.90
|
33.00
|
33.04
|
33.00
|
122,300
|
|
|
7/6/2026
|
-0.15/-0.45%
|
33.15
|
33.95
|
32.80
|
33.35
|
33.28
|
33.35
|
334,100
|
|
|
7/3/2026
|
-0.70/-2.05%
|
33.80
|
34.20
|
33.45
|
33.50
|
33.63
|
33.50
|
369,800
|
|
|
7/2/2026
|
-0.30/-0.87%
|
34.15
|
34.80
|
33.50
|
34.20
|
34.07
|
34.20
|
168,700
|
|
|
7/1/2026
|
+0.50/+1.47%
|
34.60
|
34.60
|
34.00
|
34.50
|
34.40
|
34.50
|
149,000
|
|
|
6/30/2026
|
+0.95/+2.87%
|
33.40
|
34.85
|
33.00
|
34.00
|
34.18
|
34.00
|
472,300
|
|
|
6/29/2026
|
+0.30/+0.92%
|
32.75
|
33.05
|
32.60
|
33.05
|
32.89
|
33.05
|
81,900
|
|
|
6/26/2026
|
-0.75/-2.24%
|
33.55
|
33.55
|
32.60
|
32.75
|
33.08
|
32.75
|
288,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
33.65
|
33.80
|
33.50
|
33.50
|
33.56
|
33.50
|
123,000
|
|
|
6/24/2026
|
+0.05/+0.15%
|
33.20
|
33.85
|
33.00
|
33.50
|
33.36
|
33.50
|
208,800
|
|
|