|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
0.00 / 0.00%
|
35.05
|
35.15
|
34.84
|
34.98
|
34.99
|
34.98
|
222,800
|
|
|
8/27/2026
|
+0.13/+0.37%
|
34.90
|
35.17
|
34.80
|
34.98
|
34.92
|
34.98
|
259,900
|
|
|
8/26/2026
|
+0.34/+0.99%
|
34.49
|
34.85
|
34.24
|
34.85
|
34.57
|
34.85
|
365,000
|
|
|
8/25/2026
|
-0.02/-0.06%
|
34.55
|
34.68
|
34.17
|
34.51
|
34.44
|
34.51
|
234,400
|
|
|
8/24/2026
|
+0.33/+0.96%
|
34.30
|
34.84
|
34.30
|
34.53
|
34.51
|
34.53
|
207,900
|
|
|
8/21/2026
|
+0.70/+2.09%
|
33.49
|
34.20
|
33.43
|
34.20
|
33.67
|
34.20
|
227,500
|
|
|
8/20/2026
|
+0.13/+0.39%
|
33.37
|
33.53
|
33.27
|
33.50
|
33.41
|
33.50
|
227,600
|
|
|
8/19/2026
|
+0.22/+0.66%
|
33.16
|
33.39
|
33.00
|
33.37
|
33.14
|
33.37
|
104,800
|
|
|
8/18/2026
|
-0.73/-2.15%
|
33.60
|
33.60
|
33.03
|
33.15
|
33.27
|
33.15
|
468,700
|
|
|
8/17/2026
|
+0.38/+1.13%
|
33.49
|
33.88
|
33.27
|
33.88
|
33.53
|
33.88
|
109,800
|
|
|
8/14/2026
|
-0.15/-0.45%
|
33.60
|
33.67
|
33.22
|
33.50
|
33.41
|
33.50
|
149,400
|
|
|
8/13/2026
|
-0.01/-0.03%
|
33.80
|
33.94
|
33.41
|
33.65
|
33.79
|
33.65
|
209,000
|
|
|
8/12/2026
|
-0.12/-0.36%
|
33.78
|
33.90
|
33.65
|
33.66
|
33.74
|
33.66
|
152,100
|
|
|
8/11/2026
|
+0.44/+1.32%
|
33.52
|
33.94
|
33.51
|
33.78
|
33.79
|
33.78
|
111,500
|
|
|
8/10/2026
|
-0.05/-0.15%
|
33.40
|
33.87
|
32.60
|
33.34
|
33.35
|
33.34
|
690,700
|
|
|
8/7/2026
|
+0.14/+0.42%
|
33.10
|
33.40
|
32.94
|
33.39
|
33.17
|
33.39
|
1,251,400
|
|
|
8/6/2026
|
-0.30/-0.89%
|
33.84
|
33.84
|
32.98
|
33.25
|
33.23
|
33.25
|
394,600
|
|
|
8/5/2026
|
-0.03/-0.09%
|
33.58
|
33.70
|
33.29
|
33.55
|
33.47
|
33.55
|
347,300
|
|
|
8/4/2026
|
+0.09/+0.27%
|
33.51
|
33.68
|
33.10
|
33.58
|
33.30
|
33.58
|
280,400
|
|
|
8/3/2026
|
+1.05/+3.24%
|
32.44
|
33.49
|
32.44
|
33.49
|
32.94
|
33.49
|
166,100
|
|
|