|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.80/-1.18%
|
67.90
|
68.50
|
66.90
|
67.10
|
67.48
|
67.10
|
754,200
|
|
|
8/6/2026
|
-2.00/-2.86%
|
69.60
|
69.60
|
67.70
|
67.90
|
68.45
|
67.90
|
1,479,300
|
|
|
8/5/2026
|
-0.10/-0.14%
|
70.60
|
72.00
|
69.70
|
69.90
|
70.58
|
69.90
|
5,405,600
|
|
|
8/4/2026
|
+2.20/+3.24%
|
68.00
|
70.40
|
67.10
|
70.00
|
68.81
|
70.00
|
1,197,600
|
|
|
8/3/2026
|
+1.00/+1.50%
|
67.20
|
70.50
|
67.00
|
67.80
|
68.71
|
67.80
|
1,230,900
|
|
|
7/31/2026
|
-0.10/-0.15%
|
67.50
|
68.00
|
65.60
|
66.80
|
66.54
|
66.80
|
980,300
|
|
|
7/30/2026
|
+3.30/+5.19%
|
64.10
|
68.00
|
64.10
|
66.90
|
66.25
|
66.90
|
1,466,200
|
|
|
7/29/2026
|
+0.10/+0.16%
|
64.00
|
64.80
|
63.40
|
63.60
|
63.78
|
63.60
|
626,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
61.30
|
65.80
|
61.20
|
63.50
|
64.17
|
63.50
|
896,800
|
|
|
7/27/2026
|
-4.40/-6.48%
|
68.00
|
68.20
|
63.20
|
63.50
|
64.65
|
63.50
|
1,381,000
|
|
|
7/24/2026
|
-3.30/-4.63%
|
71.20
|
71.30
|
67.80
|
67.90
|
69.25
|
67.90
|
683,600
|
|
|
7/23/2026
|
+4.60/+6.91%
|
66.80
|
71.20
|
65.30
|
71.20
|
68.97
|
71.20
|
1,413,600
|
|
|
7/22/2026
|
-4.40/-6.20%
|
69.00
|
72.00
|
66.60
|
66.60
|
68.24
|
66.60
|
2,359,400
|
|
|
7/21/2026
|
-5.00/-6.58%
|
75.50
|
76.60
|
70.90
|
71.00
|
72.78
|
71.00
|
1,105,300
|
|
|
7/20/2026
|
-5.30/-6.52%
|
80.90
|
80.90
|
75.70
|
76.00
|
77.01
|
76.00
|
1,114,400
|
|
|
7/17/2026
|
-0.80/-0.97%
|
82.30
|
84.20
|
81.00
|
81.30
|
82.48
|
81.30
|
891,500
|
|
|
7/16/2026
|
+2.10/+2.63%
|
80.30
|
83.30
|
75.50
|
82.10
|
79.33
|
82.10
|
2,074,300
|
|
|
7/15/2026
|
-1.90/-2.32%
|
82.00
|
82.00
|
79.00
|
80.00
|
80.19
|
80.00
|
701,100
|
|
|
7/14/2026
|
+1.50/+1.87%
|
80.40
|
82.20
|
80.40
|
81.90
|
81.35
|
81.90
|
1,024,500
|
|
|
7/13/2026
|
+0.30/+0.37%
|
80.30
|
81.50
|
79.10
|
80.40
|
80.23
|
80.40
|
1,081,300
|
|
|