|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+1.05/+2.19%
|
48.00
|
50.00
|
47.90
|
49.05
|
49.43
|
49.05
|
788,236
|
|
|
7/31/2026
|
+1.00/+2.13%
|
47.05
|
48.65
|
46.50
|
48.00
|
48.02
|
48.00
|
673,200
|
|
|
7/30/2026
|
+1.85/+4.10%
|
45.00
|
47.60
|
45.00
|
47.00
|
46.86
|
47.00
|
1,025,936
|
|
|
7/29/2026
|
+0.35/+0.78%
|
44.80
|
45.85
|
44.00
|
45.15
|
45.03
|
45.15
|
1,248,403
|
|
|
7/28/2026
|
-0.70/-1.54%
|
45.00
|
45.80
|
43.40
|
44.80
|
44.55
|
44.80
|
1,089,900
|
|
|
7/27/2026
|
-2.10/-4.41%
|
47.60
|
47.60
|
45.50
|
45.50
|
46.38
|
45.50
|
303,000
|
|
|
7/24/2026
|
-0.90/-1.86%
|
48.00
|
48.50
|
47.60
|
47.60
|
47.77
|
47.60
|
140,000
|
|
|
7/23/2026
|
+0.40/+0.83%
|
48.00
|
49.15
|
46.85
|
48.50
|
47.72
|
48.50
|
355,200
|
|
|
7/22/2026
|
-0.10/-0.21%
|
48.20
|
49.00
|
47.95
|
48.10
|
48.24
|
48.10
|
292,300
|
|
|
7/21/2026
|
-1.10/-2.23%
|
49.00
|
49.30
|
48.00
|
48.20
|
48.47
|
48.20
|
586,436
|
|
|
7/20/2026
|
-0.70/-1.40%
|
50.10
|
50.80
|
48.00
|
49.30
|
48.77
|
49.30
|
435,700
|
|
|
7/17/2026
|
-1.40/-2.72%
|
51.00
|
51.00
|
49.85
|
50.00
|
50.19
|
50.00
|
302,700
|
|
|
7/16/2026
|
-0.50/-0.96%
|
51.20
|
51.50
|
48.30
|
51.40
|
49.79
|
51.40
|
549,800
|
|
|
7/15/2026
|
-0.60/-1.14%
|
52.60
|
53.10
|
51.30
|
51.90
|
51.81
|
51.90
|
216,200
|
|
|
7/14/2026
|
+0.20/+0.38%
|
52.30
|
53.20
|
51.60
|
52.50
|
52.14
|
52.50
|
275,200
|
|
|
7/13/2026
|
-1.80/-2.85%
|
63.20
|
63.20
|
61.30
|
61.40
|
61.90
|
52.32
|
361,700
|
|
|
7/10/2026
|
0.00 / 0.00%
|
63.30
|
63.70
|
63.00
|
63.20
|
63.31
|
53.85
|
205,700
|
|
|
7/9/2026
|
-0.60/-0.94%
|
63.20
|
64.50
|
63.20
|
63.20
|
63.83
|
53.85
|
272,200
|
|
|
7/8/2026
|
+0.80/+1.27%
|
63.00
|
64.00
|
63.00
|
63.80
|
63.57
|
54.36
|
137,200
|
|
|
7/7/2026
|
-0.20/-0.32%
|
63.20
|
63.50
|
62.60
|
63.00
|
62.92
|
53.68
|
392,100
|
|
|