|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.24/+0.70%
|
34.25
|
34.60
|
33.96
|
34.49
|
34.28
|
34.49
|
302,900
|
|
|
8/7/2026
|
-0.04/-0.12%
|
34.17
|
34.30
|
33.92
|
34.25
|
34.12
|
34.25
|
347,000
|
|
|
8/6/2026
|
-0.11/-0.32%
|
34.45
|
34.45
|
34.06
|
34.29
|
34.24
|
34.29
|
293,200
|
|
|
8/5/2026
|
-0.13/-0.38%
|
34.60
|
34.80
|
34.28
|
34.40
|
34.55
|
34.40
|
567,800
|
|
|
8/4/2026
|
+0.13/+0.38%
|
34.42
|
34.57
|
34.35
|
34.53
|
34.45
|
34.53
|
571,100
|
|
|
8/3/2026
|
+0.70/+2.08%
|
33.74
|
34.45
|
33.74
|
34.40
|
34.13
|
34.40
|
232,400
|
|
|
7/31/2026
|
-0.30/-0.88%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.83
|
33.70
|
333,900
|
|
|
7/30/2026
|
+0.69/+2.07%
|
33.30
|
34.00
|
33.10
|
34.00
|
33.57
|
34.00
|
220,400
|
|
|
7/29/2026
|
+0.43/+1.31%
|
32.95
|
33.40
|
32.58
|
33.31
|
32.83
|
33.31
|
460,500
|
|
|
7/28/2026
|
+0.19/+0.58%
|
32.39
|
32.90
|
32.12
|
32.88
|
32.37
|
32.88
|
409,900
|
|
|
7/27/2026
|
-0.31/-0.94%
|
33.05
|
33.20
|
32.65
|
32.69
|
32.88
|
32.69
|
806,600
|
|
|
7/24/2026
|
-0.25/-0.75%
|
33.15
|
33.15
|
32.65
|
33.00
|
32.80
|
33.00
|
1,134,000
|
|
|
7/23/2026
|
+0.05/+0.15%
|
33.18
|
33.28
|
32.37
|
33.25
|
32.81
|
33.25
|
1,509,300
|
|
|
7/22/2026
|
-0.80/-2.35%
|
34.00
|
34.00
|
32.87
|
33.20
|
33.36
|
33.20
|
1,095,700
|
|
|
7/21/2026
|
-0.10/-0.29%
|
34.10
|
34.10
|
33.63
|
34.00
|
33.85
|
34.00
|
746,800
|
|
|
7/20/2026
|
-0.57/-1.64%
|
34.67
|
34.69
|
33.70
|
34.10
|
34.09
|
34.10
|
631,700
|
|
|
7/17/2026
|
-0.18/-0.52%
|
34.80
|
34.85
|
34.52
|
34.67
|
34.61
|
34.67
|
233,300
|
|
|
7/16/2026
|
+0.17/+0.49%
|
34.67
|
34.85
|
33.98
|
34.85
|
34.28
|
34.85
|
559,300
|
|
|
7/15/2026
|
-0.25/-0.72%
|
35.18
|
35.18
|
34.30
|
34.68
|
34.50
|
34.68
|
574,400
|
|
|
7/14/2026
|
-0.06/-0.17%
|
34.90
|
34.93
|
34.20
|
34.93
|
34.44
|
34.93
|
974,500
|
|
|