|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
-0.15/-0.47%
|
32.10
|
32.20
|
31.85
|
32.05
|
32.03
|
32.05
|
1,287,500
|
|
|
9/10/2026
|
+0.10/+0.31%
|
32.00
|
32.20
|
31.90
|
32.20
|
32.04
|
32.20
|
1,125,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
32.10
|
32.15
|
31.95
|
32.10
|
32.04
|
32.10
|
1,359,800
|
|
|
9/8/2026
|
-0.10/-0.31%
|
32.00
|
32.15
|
31.85
|
32.10
|
31.99
|
32.10
|
1,131,800
|
|
|
9/7/2026
|
-0.35/-1.08%
|
32.65
|
32.70
|
32.10
|
32.20
|
32.35
|
32.20
|
1,955,000
|
|
|
9/4/2026
|
+0.05/+0.15%
|
32.50
|
32.70
|
32.40
|
32.55
|
32.58
|
32.55
|
2,279,000
|
|
|
9/3/2026
|
-0.10/-0.31%
|
32.85
|
33.00
|
32.35
|
32.50
|
32.51
|
32.50
|
2,288,600
|
|
|
8/28/2026
|
+0.30/+0.93%
|
32.20
|
32.60
|
32.00
|
32.60
|
32.26
|
32.60
|
3,428,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
32.35
|
32.35
|
31.95
|
32.30
|
32.14
|
32.30
|
2,466,400
|
|
|
8/26/2026
|
-0.30/-0.92%
|
32.70
|
32.70
|
31.95
|
32.30
|
32.26
|
32.30
|
2,648,200
|
|
|
8/25/2026
|
-0.10/-0.31%
|
32.70
|
33.00
|
32.45
|
32.60
|
32.78
|
32.60
|
3,407,500
|
|
|
8/24/2026
|
+0.20/+0.62%
|
32.55
|
32.90
|
32.45
|
32.70
|
32.66
|
32.70
|
4,083,300
|
|
|
8/21/2026
|
+0.30/+0.93%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.35
|
32.50
|
5,908,600
|
|
|
8/20/2026
|
+0.20/+0.63%
|
32.30
|
32.30
|
31.75
|
32.20
|
31.97
|
32.20
|
1,736,100
|
|
|
8/19/2026
|
+0.25/+0.79%
|
31.55
|
32.00
|
31.45
|
32.00
|
31.69
|
32.00
|
3,393,400
|
|
|
8/18/2026
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.50
|
31.75
|
31.66
|
31.75
|
2,873,900
|
|
|
8/17/2026
|
+0.25/+0.79%
|
31.55
|
32.30
|
31.50
|
31.75
|
31.94
|
31.75
|
6,091,300
|
|
|
8/14/2026
|
+0.10/+0.32%
|
31.25
|
31.60
|
31.15
|
31.50
|
31.39
|
31.50
|
3,252,700
|
|
|
8/13/2026
|
-0.05/-0.16%
|
31.70
|
31.70
|
31.25
|
31.40
|
31.42
|
31.40
|
2,127,100
|
|
|
8/12/2026
|
+0.40/+1.29%
|
31.20
|
31.55
|
31.00
|
31.45
|
31.35
|
31.45
|
2,296,800
|
|
|