|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
-0.10/-0.42%
|
23.50
|
24.15
|
23.50
|
23.70
|
23.72
|
23.70
|
694,300
|
|
|
8/10/2026
|
-0.05/-0.21%
|
23.90
|
24.25
|
23.65
|
23.80
|
23.80
|
23.80
|
489,100
|
|
|
8/7/2026
|
-0.10/-0.42%
|
23.80
|
24.20
|
23.80
|
23.85
|
23.97
|
23.85
|
721,900
|
|
|
8/6/2026
|
-0.90/-3.62%
|
24.95
|
24.95
|
23.90
|
23.95
|
24.24
|
23.95
|
1,062,800
|
|
|
8/5/2026
|
+1.10/+4.63%
|
24.00
|
25.10
|
24.00
|
24.85
|
24.79
|
24.85
|
2,428,000
|
|
|
8/4/2026
|
+0.75/+3.26%
|
23.45
|
24.25
|
23.00
|
23.75
|
23.52
|
23.75
|
2,163,400
|
|
|
8/3/2026
|
+1.50/+6.98%
|
22.00
|
23.00
|
21.70
|
23.00
|
22.67
|
23.00
|
1,660,100
|
|
|
7/31/2026
|
-0.30/-1.38%
|
21.90
|
22.35
|
21.50
|
21.50
|
21.85
|
21.50
|
922,200
|
|
|
7/30/2026
|
+0.25/+1.16%
|
21.35
|
21.90
|
21.35
|
21.80
|
21.66
|
21.80
|
805,000
|
|
|
7/29/2026
|
-0.30/-1.37%
|
21.80
|
21.80
|
21.35
|
21.55
|
21.49
|
21.55
|
593,200
|
|
|
7/28/2026
|
+0.35/+1.63%
|
21.25
|
21.85
|
21.25
|
21.85
|
21.73
|
21.85
|
498,400
|
|
|
7/27/2026
|
+0.30/+1.42%
|
21.85
|
22.50
|
21.50
|
21.50
|
21.84
|
21.50
|
717,000
|
|
|
7/24/2026
|
-0.30/-1.40%
|
21.60
|
21.70
|
21.05
|
21.20
|
21.25
|
21.20
|
1,189,300
|
|
|
7/23/2026
|
-0.15/-0.69%
|
21.30
|
22.35
|
21.30
|
21.50
|
21.78
|
21.50
|
959,500
|
|
|
7/22/2026
|
-0.85/-3.78%
|
22.50
|
22.80
|
21.50
|
21.65
|
21.97
|
21.65
|
1,368,300
|
|
|
7/21/2026
|
+0.15/+0.67%
|
22.40
|
23.20
|
22.10
|
22.50
|
22.67
|
22.50
|
816,600
|
|
|
7/20/2026
|
-1.45/-6.09%
|
23.20
|
23.50
|
22.15
|
22.35
|
22.40
|
22.35
|
2,135,700
|
|
|
7/17/2026
|
-0.50/-2.06%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.01
|
23.80
|
439,300
|
|
|
7/16/2026
|
-0.35/-1.42%
|
24.20
|
24.70
|
23.60
|
24.30
|
24.16
|
24.30
|
1,230,800
|
|
|
7/15/2026
|
-0.20/-0.80%
|
24.70
|
25.00
|
24.00
|
24.65
|
24.49
|
24.65
|
1,363,400
|
|
|