|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.70/+2.08%
|
33.70
|
34.50
|
33.70
|
34.30
|
34.28
|
34.30
|
644,600
|
|
|
8/7/2026
|
+0.90/+2.75%
|
32.70
|
34.70
|
32.60
|
33.60
|
33.79
|
33.60
|
2,395,700
|
|
|
8/6/2026
|
-0.30/-0.91%
|
33.10
|
33.20
|
32.50
|
32.70
|
32.71
|
32.70
|
515,900
|
|
|
8/5/2026
|
-0.30/-0.90%
|
33.30
|
33.70
|
33.00
|
33.00
|
33.30
|
33.00
|
1,013,500
|
|
|
8/4/2026
|
0.00 / 0.00%
|
33.50
|
33.90
|
33.00
|
33.30
|
33.44
|
33.30
|
870,100
|
|
|
8/3/2026
|
+0.70/+2.15%
|
32.90
|
34.50
|
32.80
|
33.30
|
33.31
|
33.30
|
1,864,200
|
|
|
7/31/2026
|
+0.10/+0.31%
|
32.50
|
33.30
|
32.50
|
32.60
|
32.86
|
32.60
|
868,100
|
|
|
7/30/2026
|
+0.40/+1.25%
|
32.20
|
32.80
|
31.90
|
32.50
|
32.34
|
32.50
|
716,100
|
|
|
7/29/2026
|
-0.10/-0.31%
|
32.20
|
32.40
|
31.70
|
32.10
|
31.90
|
32.10
|
467,300
|
|
|
7/28/2026
|
+0.70/+2.22%
|
31.50
|
32.70
|
30.70
|
32.20
|
31.80
|
32.20
|
1,164,100
|
|
|
7/27/2026
|
-1.80/-5.41%
|
33.30
|
33.60
|
31.40
|
31.50
|
32.12
|
31.50
|
1,346,800
|
|
|
7/24/2026
|
+0.80/+2.46%
|
32.50
|
33.70
|
32.20
|
33.30
|
33.30
|
33.30
|
1,127,000
|
|
|
7/23/2026
|
-0.10/-0.31%
|
35.00
|
35.00
|
29.40
|
32.50
|
32.27
|
32.50
|
1,128,600
|
|
|
7/22/2026
|
-0.40/-1.06%
|
37.80
|
38.20
|
37.20
|
37.40
|
37.62
|
32.60
|
1,603,900
|
|
|
7/21/2026
|
+0.90/+2.44%
|
36.70
|
38.10
|
36.60
|
37.80
|
37.73
|
32.95
|
1,545,600
|
|
|
7/20/2026
|
-0.50/-1.34%
|
37.40
|
37.40
|
35.60
|
36.90
|
36.66
|
32.16
|
1,720,100
|
|
|
7/17/2026
|
-0.80/-2.09%
|
38.20
|
38.20
|
37.40
|
37.40
|
37.61
|
32.60
|
596,200
|
|
|
7/16/2026
|
+0.50/+1.33%
|
37.80
|
38.30
|
36.50
|
38.20
|
37.29
|
33.30
|
1,760,600
|
|
|
7/15/2026
|
-0.60/-1.57%
|
38.50
|
38.60
|
37.70
|
37.70
|
37.93
|
32.86
|
710,200
|
|
|
7/14/2026
|
+0.70/+1.86%
|
36.10
|
38.50
|
36.10
|
38.30
|
38.02
|
33.38
|
1,666,600
|
|
|