|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
-0.10/-0.37%
|
26.80
|
26.85
|
26.55
|
26.65
|
26.66
|
26.65
|
743,200
|
|
|
9/4/2026
|
-0.15/-0.56%
|
26.95
|
27.10
|
26.75
|
26.75
|
26.88
|
26.75
|
4,923,700
|
|
|
9/3/2026
|
+0.30/+1.13%
|
27.30
|
27.80
|
26.90
|
26.90
|
27.29
|
26.90
|
11,633,400
|
|
|
8/28/2026
|
+0.10/+0.38%
|
26.55
|
26.95
|
26.50
|
26.60
|
26.72
|
26.60
|
5,985,400
|
|
|
8/27/2026
|
-0.35/-1.30%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.57
|
26.50
|
6,282,300
|
|
|
8/26/2026
|
+0.15/+0.56%
|
26.65
|
27.40
|
26.65
|
26.85
|
26.97
|
26.85
|
7,564,200
|
|
|
8/25/2026
|
-0.70/-2.55%
|
27.20
|
27.30
|
26.60
|
26.70
|
26.85
|
26.70
|
10,794,600
|
|
|
8/24/2026
|
+0.55/+2.05%
|
27.00
|
27.90
|
26.85
|
27.40
|
27.37
|
27.40
|
14,270,900
|
|
|
8/21/2026
|
-0.15/-0.56%
|
27.20
|
27.20
|
26.70
|
26.85
|
26.93
|
26.85
|
8,854,800
|
|
|
8/20/2026
|
+0.30/+1.12%
|
26.85
|
27.05
|
26.35
|
27.00
|
26.74
|
27.00
|
8,275,400
|
|
|
8/19/2026
|
-0.50/-1.84%
|
27.15
|
27.45
|
26.55
|
26.70
|
26.87
|
26.70
|
7,311,800
|
|
|
8/18/2026
|
+1.20/+4.62%
|
26.20
|
27.65
|
26.20
|
27.20
|
27.18
|
27.20
|
20,592,500
|
|
|
8/17/2026
|
+0.65/+2.56%
|
25.40
|
26.20
|
24.90
|
26.00
|
25.62
|
26.00
|
7,170,500
|
|
|
8/14/2026
|
-1.15/-4.34%
|
26.45
|
26.70
|
25.35
|
25.35
|
25.87
|
25.35
|
9,790,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.25
|
26.50
|
26.72
|
26.50
|
9,703,200
|
|
|
8/12/2026
|
+0.45/+1.73%
|
26.15
|
26.75
|
25.90
|
26.50
|
26.36
|
26.50
|
7,412,500
|
|
|
8/11/2026
|
-0.55/-2.07%
|
26.95
|
27.15
|
26.05
|
26.05
|
26.38
|
26.05
|
8,476,500
|
|
|
8/10/2026
|
+0.70/+2.67%
|
26.70
|
27.55
|
26.05
|
26.90
|
26.81
|
26.60
|
13,079,300
|
|
|
8/7/2026
|
+1.15/+4.59%
|
25.25
|
26.70
|
25.10
|
26.20
|
26.19
|
25.91
|
19,092,500
|
|
|
8/6/2026
|
-0.10/-0.40%
|
25.40
|
25.80
|
24.90
|
25.05
|
25.30
|
24.77
|
4,798,200
|
|
|