|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.90/-1.76%
|
51.40
|
51.80
|
50.30
|
50.30
|
51.41
|
50.30
|
5,200
|
|
|
8/27/2026
|
+0.30/+0.59%
|
50.80
|
52.30
|
50.80
|
51.20
|
51.93
|
51.20
|
32,700
|
|
|
8/26/2026
|
-1.10/-2.12%
|
51.20
|
52.00
|
50.90
|
50.90
|
51.46
|
50.90
|
86,300
|
|
|
8/25/2026
|
-0.70/-1.33%
|
52.00
|
52.70
|
51.80
|
52.00
|
52.14
|
52.00
|
82,100
|
|
|
8/24/2026
|
-0.20/-0.38%
|
52.90
|
53.30
|
52.30
|
52.70
|
52.85
|
52.70
|
5,600
|
|
|
8/21/2026
|
+2.00/+3.93%
|
51.20
|
53.20
|
51.20
|
52.90
|
52.58
|
52.90
|
86,500
|
|
|
8/20/2026
|
-0.40/-0.78%
|
50.20
|
51.60
|
50.20
|
50.90
|
51.01
|
50.90
|
23,800
|
|
|
8/19/2026
|
-0.40/-0.77%
|
52.50
|
52.50
|
51.20
|
51.30
|
51.90
|
51.30
|
24,200
|
|
|
8/18/2026
|
+1.60/+3.19%
|
51.10
|
51.70
|
50.20
|
51.70
|
51.18
|
51.70
|
63,700
|
|
|
8/17/2026
|
+1.30/+2.66%
|
49.45
|
51.20
|
49.45
|
50.10
|
50.52
|
50.10
|
69,600
|
|
|
8/14/2026
|
-0.15/-0.31%
|
48.95
|
49.50
|
48.75
|
48.80
|
49.27
|
48.80
|
10,700
|
|
|
8/13/2026
|
-0.45/-0.91%
|
49.40
|
49.40
|
48.95
|
48.95
|
49.20
|
48.95
|
3,100
|
|
|
8/12/2026
|
+0.80/+1.65%
|
49.30
|
49.70
|
48.75
|
49.40
|
49.33
|
49.40
|
30,900
|
|
|
8/11/2026
|
-0.30/-0.61%
|
48.90
|
48.90
|
48.55
|
48.60
|
48.76
|
48.60
|
13,800
|
|
|
8/10/2026
|
-0.10/-0.20%
|
48.15
|
49.25
|
48.15
|
48.90
|
48.80
|
48.90
|
52,000
|
|
|
8/7/2026
|
+1.00/+2.08%
|
48.00
|
49.60
|
48.00
|
49.00
|
48.93
|
49.00
|
39,200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
47.85
|
48.00
|
47.85
|
48.00
|
47.89
|
48.00
|
3,400
|
|
|
8/5/2026
|
-0.10/-0.21%
|
48.85
|
48.85
|
47.65
|
48.00
|
48.31
|
48.00
|
49,400
|
|
|
8/4/2026
|
+0.45/+0.94%
|
47.50
|
48.65
|
47.25
|
48.10
|
48.18
|
48.10
|
13,400
|
|
|
8/3/2026
|
-0.70/-1.45%
|
48.30
|
49.00
|
46.55
|
47.65
|
48.65
|
47.65
|
69,600
|
|
|