|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+1.55/+6.97%
|
23.25
|
23.80
|
23.25
|
23.80
|
23.71
|
23.80
|
351,800
|
|
|
7/31/2026
|
+1.45/+6.97%
|
20.90
|
22.25
|
20.75
|
22.25
|
21.96
|
22.25
|
351,300
|
|
|
7/30/2026
|
+0.95/+4.79%
|
19.90
|
20.90
|
19.65
|
20.80
|
20.46
|
20.80
|
169,300
|
|
|
7/29/2026
|
-0.15/-0.75%
|
20.00
|
20.00
|
19.65
|
19.85
|
19.79
|
19.85
|
74,300
|
|
|
7/28/2026
|
+0.25/+1.27%
|
19.75
|
20.20
|
19.70
|
20.00
|
20.04
|
20.00
|
98,400
|
|
|
7/27/2026
|
-1.25/-5.95%
|
20.30
|
20.70
|
19.70
|
19.75
|
20.08
|
19.75
|
203,100
|
|
|
7/24/2026
|
+0.50/+2.44%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.38
|
21.00
|
184,800
|
|
|
7/23/2026
|
+0.50/+2.50%
|
20.00
|
20.60
|
19.50
|
20.50
|
20.12
|
20.50
|
135,400
|
|
|
7/22/2026
|
-1.50/-6.98%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.23
|
20.00
|
681,300
|
|
|
7/21/2026
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.50
|
21.52
|
21.50
|
106,400
|
|
|
7/20/2026
|
-0.40/-1.83%
|
21.90
|
22.25
|
21.00
|
21.50
|
21.33
|
21.50
|
353,900
|
|
|
7/17/2026
|
+0.35/+1.62%
|
21.50
|
22.50
|
21.50
|
21.90
|
21.81
|
21.90
|
192,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
20.85
|
21.70
|
20.80
|
21.55
|
21.04
|
21.55
|
354,600
|
|
|
7/15/2026
|
-1.00/-4.43%
|
22.55
|
22.55
|
21.55
|
21.55
|
21.83
|
21.55
|
186,200
|
|
|
7/14/2026
|
+0.75/+3.44%
|
21.95
|
22.60
|
21.90
|
22.55
|
22.16
|
22.55
|
264,400
|
|
|
7/13/2026
|
-1.40/-6.03%
|
23.45
|
23.45
|
21.80
|
21.80
|
22.24
|
21.80
|
282,600
|
|
|
7/10/2026
|
-1.20/-4.92%
|
24.20
|
24.60
|
23.20
|
23.20
|
23.56
|
23.20
|
909,312
|
|
|
7/9/2026
|
-1.20/-4.69%
|
25.15
|
25.55
|
24.40
|
24.40
|
24.69
|
24.40
|
178,000
|
|
|
7/8/2026
|
-0.10/-0.39%
|
24.85
|
25.60
|
24.85
|
25.60
|
25.44
|
25.60
|
112,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
25.95
|
25.95
|
24.80
|
25.70
|
25.32
|
25.70
|
279,800
|
|
|