|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
0.00 / 0.00%
|
77.90
|
78.30
|
77.40
|
78.00
|
77.90
|
78.00
|
727,400
|
|
|
9/3/2026
|
-1.90/-2.38%
|
79.00
|
79.80
|
78.00
|
78.00
|
78.44
|
78.00
|
423,800
|
|
|
8/28/2026
|
+0.90/+1.14%
|
79.00
|
79.90
|
78.40
|
79.90
|
79.31
|
79.90
|
234,300
|
|
|
8/27/2026
|
0.00 / 0.00%
|
79.20
|
79.20
|
77.50
|
79.00
|
78.32
|
79.00
|
243,100
|
|
|
8/26/2026
|
+1.50/+1.94%
|
77.80
|
79.00
|
77.00
|
79.00
|
78.10
|
79.00
|
187,000
|
|
|
8/25/2026
|
-1.20/-1.52%
|
78.90
|
79.00
|
76.30
|
77.50
|
77.23
|
77.50
|
263,900
|
|
|
8/24/2026
|
-1.00/-1.25%
|
79.50
|
79.70
|
77.70
|
78.70
|
78.35
|
78.70
|
233,600
|
|
|
8/21/2026
|
-2.10/-2.57%
|
81.50
|
81.50
|
78.20
|
79.70
|
79.01
|
79.70
|
566,100
|
|
|
8/20/2026
|
-1.80/-2.15%
|
82.90
|
82.90
|
80.80
|
81.80
|
81.61
|
81.80
|
213,800
|
|
|
8/19/2026
|
+0.60/+0.72%
|
82.30
|
83.60
|
80.80
|
83.60
|
82.22
|
83.60
|
676,500
|
|
|
8/18/2026
|
-1.50/-1.78%
|
84.00
|
84.00
|
80.10
|
83.00
|
81.98
|
83.00
|
528,200
|
|
|
8/17/2026
|
-1.30/-1.45%
|
89.80
|
89.80
|
87.90
|
88.50
|
88.65
|
84.50
|
270,100
|
|
|
8/14/2026
|
-0.20/-0.22%
|
90.00
|
90.60
|
88.20
|
89.80
|
89.58
|
85.74
|
456,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
90.60
|
90.60
|
89.50
|
90.00
|
89.93
|
85.93
|
1,100,500
|
|
|
8/12/2026
|
+1.90/+2.16%
|
89.50
|
90.10
|
88.00
|
90.00
|
89.32
|
85.93
|
1,578,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
89.80
|
89.90
|
85.80
|
88.10
|
87.92
|
84.12
|
1,544,200
|
|
|
8/10/2026
|
+4.10/+4.88%
|
84.50
|
88.20
|
84.50
|
88.10
|
86.55
|
84.12
|
3,364,000
|
|
|
8/7/2026
|
+2.00/+2.44%
|
82.00
|
85.00
|
81.50
|
84.00
|
83.08
|
80.20
|
9,061,700
|
|
|
8/6/2026
|
+2.00/+2.50%
|
82.00
|
83.00
|
80.30
|
82.00
|
81.54
|
78.29
|
1,914,000
|
|
|