|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+3.20/+3.01%
|
106.20
|
109.40
|
105.00
|
109.40
|
105.50
|
109.40
|
28,700
|
|
|
8/20/2026
|
-4.10/-3.72%
|
112.90
|
112.90
|
105.00
|
106.00
|
106.20
|
106.00
|
278,800
|
|
|
8/19/2026
|
+2.30/+2.07%
|
110.10
|
117.40
|
106.00
|
113.60
|
110.10
|
113.60
|
46,100
|
|
|
8/18/2026
|
+1.60/+1.42%
|
113.00
|
116.80
|
109.00
|
114.60
|
111.30
|
114.60
|
25,300
|
|
|
8/17/2026
|
-4.10/-3.50%
|
121.00
|
121.00
|
112.50
|
113.00
|
113.00
|
113.00
|
3,100
|
|
|
8/14/2026
|
0.00 / 0.00%
|
113.00
|
119.70
|
111.00
|
119.70
|
117.10
|
119.70
|
16,800
|
|
|
8/13/2026
|
+10.20/+9.29%
|
113.00
|
123.50
|
113.00
|
120.00
|
119.70
|
120.00
|
77,300
|
|
|
8/12/2026
|
+10.50/+10.24%
|
105.00
|
113.00
|
105.00
|
113.00
|
109.80
|
113.00
|
38,800
|
|
|
8/11/2026
|
+2.00/+1.94%
|
105.00
|
105.00
|
102.00
|
105.00
|
102.50
|
105.00
|
6,000
|
|
|
8/10/2026
|
+0.80/+0.77%
|
103.50
|
106.90
|
101.30
|
105.00
|
103.00
|
105.00
|
6,300
|
|
|
8/7/2026
|
-0.30/-0.29%
|
104.30
|
105.00
|
103.10
|
104.00
|
104.20
|
104.00
|
2,800
|
|
|
8/6/2026
|
+1.30/+1.22%
|
106.70
|
108.00
|
102.00
|
108.00
|
104.30
|
108.00
|
15,900
|
|
|
8/5/2026
|
-2.10/-1.83%
|
110.10
|
112.50
|
105.00
|
112.50
|
106.70
|
112.50
|
200,700
|
|
|
8/4/2026
|
+0.60/+0.52%
|
108.00
|
115.00
|
108.00
|
114.90
|
114.60
|
114.90
|
28,500
|
|
|
8/3/2026
|
+5.50/+5.02%
|
112.00
|
115.50
|
112.00
|
115.00
|
114.30
|
115.00
|
26,500
|
|
|
7/31/2026
|
+2.70/+2.47%
|
109.30
|
112.00
|
108.00
|
112.00
|
109.50
|
112.00
|
255,900
|
|
|
7/30/2026
|
-3.60/-3.19%
|
108.00
|
112.50
|
108.00
|
109.30
|
109.30
|
109.30
|
41,500
|
|
|
7/29/2026
|
+0.20/+0.18%
|
113.10
|
113.10
|
112.00
|
112.00
|
112.90
|
112.00
|
36,000
|
|
|
7/28/2026
|
-0.80/-0.70%
|
113.50
|
113.50
|
110.00
|
112.90
|
111.80
|
112.90
|
267,400
|
|
|
7/27/2026
|
+6.20/+5.70%
|
112.80
|
115.50
|
109.00
|
115.00
|
113.70
|
115.00
|
28,100
|
|
|