|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.20/-0.57%
|
35.10
|
35.30
|
33.00
|
34.80
|
34.06
|
34.80
|
6,998,100
|
|
|
7/21/2026
|
-0.60/-1.69%
|
35.60
|
36.10
|
34.60
|
35.00
|
35.10
|
35.00
|
371,400
|
|
|
7/20/2026
|
-1.80/-4.81%
|
37.05
|
37.20
|
35.45
|
35.60
|
36.04
|
35.60
|
961,500
|
|
|
7/17/2026
|
-0.10/-0.27%
|
37.50
|
37.65
|
36.95
|
37.40
|
37.33
|
37.40
|
398,100
|
|
|
7/16/2026
|
+0.10/+0.27%
|
37.35
|
37.50
|
35.95
|
37.50
|
36.77
|
37.50
|
346,100
|
|
|
7/15/2026
|
-0.50/-1.32%
|
37.90
|
37.90
|
36.90
|
37.40
|
37.37
|
37.40
|
522,700
|
|
|
7/14/2026
|
+1.10/+2.99%
|
36.80
|
38.00
|
35.80
|
37.90
|
36.74
|
37.90
|
353,400
|
|
|
7/13/2026
|
-0.50/-1.34%
|
37.40
|
37.40
|
35.40
|
36.80
|
36.05
|
36.80
|
1,204,200
|
|
|
7/10/2026
|
-0.40/-1.06%
|
37.70
|
38.20
|
36.75
|
37.30
|
37.25
|
37.30
|
235,200
|
|
|
7/9/2026
|
+1.00/+2.72%
|
37.95
|
38.80
|
37.35
|
37.70
|
37.97
|
37.70
|
2,847,000
|
|
|
7/8/2026
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.60
|
53.20
|
53.29
|
36.69
|
743,600
|
|
|
7/7/2026
|
+0.40/+0.76%
|
52.80
|
53.50
|
52.30
|
53.20
|
52.89
|
36.69
|
784,700
|
|
|
7/6/2026
|
-1.10/-2.04%
|
53.80
|
54.70
|
50.20
|
52.80
|
52.17
|
36.41
|
726,800
|
|
|
7/3/2026
|
-1.60/-2.88%
|
55.50
|
55.50
|
53.80
|
53.90
|
54.08
|
37.17
|
428,400
|
|
|
7/2/2026
|
-0.50/-0.89%
|
56.20
|
56.30
|
55.00
|
55.50
|
55.73
|
38.28
|
3,795,500
|
|
|
7/1/2026
|
+0.20/+0.36%
|
55.80
|
57.00
|
54.00
|
56.00
|
55.38
|
38.62
|
515,000
|
|
|
6/30/2026
|
+1.30/+2.39%
|
55.40
|
56.00
|
53.90
|
55.80
|
55.21
|
38.48
|
843,500
|
|
|
6/29/2026
|
+1.60/+3.02%
|
53.00
|
54.50
|
52.50
|
54.50
|
53.66
|
37.59
|
653,600
|
|
|
6/26/2026
|
+2.00/+3.93%
|
50.90
|
53.50
|
50.50
|
52.90
|
51.75
|
36.48
|
673,600
|
|
|
6/25/2026
|
-1.10/-2.12%
|
52.50
|
52.50
|
50.50
|
50.90
|
50.94
|
35.10
|
503,600
|
|
|