|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+4.80/+6.88%
|
70.50
|
74.60
|
70.40
|
74.60
|
73.54
|
74.60
|
2,114,300
|
|
|
8/6/2026
|
-0.70/-0.99%
|
70.50
|
71.40
|
69.80
|
69.80
|
70.50
|
69.80
|
674,200
|
|
|
8/5/2026
|
+0.60/+0.86%
|
69.80
|
70.50
|
68.90
|
70.50
|
69.56
|
70.50
|
2,138,300
|
|
|
8/4/2026
|
-1.30/-1.83%
|
71.20
|
71.20
|
69.20
|
69.90
|
70.00
|
69.90
|
852,900
|
|
|
8/3/2026
|
+2.60/+3.79%
|
68.60
|
71.20
|
68.10
|
71.20
|
70.24
|
71.20
|
1,150,500
|
|
|
7/31/2026
|
-0.10/-0.15%
|
69.80
|
69.80
|
68.10
|
68.60
|
68.96
|
68.60
|
968,600
|
|
|
7/30/2026
|
+0.80/+1.18%
|
69.00
|
69.30
|
68.00
|
68.70
|
68.82
|
68.70
|
945,900
|
|
|
7/29/2026
|
+0.90/+1.34%
|
66.90
|
68.50
|
66.90
|
67.90
|
67.85
|
67.90
|
993,000
|
|
|
7/28/2026
|
+0.10/+0.15%
|
66.70
|
67.30
|
66.10
|
67.00
|
66.84
|
67.00
|
619,600
|
|
|
7/27/2026
|
-0.30/-0.45%
|
67.00
|
68.50
|
66.20
|
66.90
|
67.30
|
66.90
|
850,800
|
|
|
7/24/2026
|
+0.40/+0.60%
|
67.00
|
68.80
|
67.00
|
67.20
|
67.89
|
67.20
|
1,050,700
|
|
|
7/23/2026
|
+2.40/+3.73%
|
64.70
|
66.80
|
64.70
|
66.80
|
65.65
|
66.80
|
1,510,800
|
|
|
7/22/2026
|
-3.60/-5.29%
|
68.00
|
69.00
|
64.40
|
64.40
|
66.77
|
64.40
|
2,734,100
|
|
|
7/21/2026
|
-5.10/-6.98%
|
73.10
|
74.30
|
68.00
|
68.00
|
69.43
|
68.00
|
4,293,300
|
|
|
7/20/2026
|
-3.10/-4.07%
|
76.60
|
77.60
|
72.00
|
73.10
|
75.19
|
73.10
|
870,100
|
|
|
7/17/2026
|
-1.20/-1.55%
|
77.40
|
77.40
|
76.00
|
76.20
|
76.33
|
76.20
|
569,800
|
|
|
7/16/2026
|
-0.20/-0.26%
|
77.60
|
78.00
|
75.70
|
77.40
|
76.96
|
77.40
|
988,000
|
|
|
7/15/2026
|
-0.90/-1.15%
|
78.80
|
78.80
|
77.20
|
77.60
|
77.69
|
77.60
|
946,200
|
|
|
7/14/2026
|
+3.10/+4.11%
|
76.50
|
78.80
|
76.00
|
78.50
|
77.80
|
78.50
|
2,251,800
|
|
|
7/13/2026
|
+0.20/+0.27%
|
76.50
|
77.50
|
74.50
|
75.40
|
76.11
|
75.40
|
909,400
|
|
|