|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.20/-0.31%
|
65.90
|
66.30
|
64.80
|
64.80
|
65.18
|
64.80
|
1,330,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
65.90
|
67.00
|
65.00
|
65.00
|
65.75
|
65.00
|
905,700
|
|
|
8/26/2026
|
0.00 / 0.00%
|
65.50
|
65.60
|
64.60
|
65.00
|
65.02
|
65.00
|
1,062,800
|
|
|
8/25/2026
|
-2.20/-3.27%
|
67.50
|
67.80
|
65.00
|
65.00
|
65.69
|
65.00
|
2,287,600
|
|
|
8/24/2026
|
-1.00/-1.47%
|
69.00
|
69.50
|
67.20
|
67.20
|
68.28
|
67.20
|
1,509,500
|
|
|
8/21/2026
|
+3.20/+4.92%
|
65.50
|
69.00
|
65.00
|
68.20
|
67.11
|
68.20
|
1,834,000
|
|
|
8/20/2026
|
+0.20/+0.31%
|
65.10
|
66.50
|
64.80
|
65.00
|
65.28
|
65.00
|
766,600
|
|
|
8/19/2026
|
-3.00/-4.42%
|
68.00
|
68.00
|
64.70
|
64.80
|
66.13
|
64.80
|
1,346,900
|
|
|
8/18/2026
|
0.00 / 0.00%
|
68.40
|
69.90
|
67.20
|
67.80
|
68.46
|
67.80
|
1,281,900
|
|
|
8/17/2026
|
+0.30/+0.44%
|
67.80
|
68.60
|
66.90
|
67.80
|
67.58
|
67.80
|
617,800
|
|
|
8/14/2026
|
-4.00/-5.59%
|
71.00
|
71.00
|
67.00
|
67.50
|
68.66
|
67.50
|
2,219,300
|
|
|
8/13/2026
|
-3.80/-5.05%
|
75.30
|
76.40
|
71.30
|
71.50
|
73.10
|
71.50
|
2,595,100
|
|
|
8/12/2026
|
+1.00/+1.35%
|
75.10
|
77.70
|
74.40
|
75.30
|
75.94
|
75.30
|
2,191,400
|
|
|
8/11/2026
|
+4.80/+6.91%
|
70.00
|
74.30
|
69.10
|
74.30
|
72.78
|
74.30
|
3,288,900
|
|
|
8/10/2026
|
+2.40/+3.58%
|
67.50
|
70.50
|
67.20
|
69.50
|
69.16
|
69.50
|
1,066,000
|
|
|
8/7/2026
|
-0.80/-1.18%
|
67.90
|
68.50
|
66.90
|
67.10
|
67.48
|
67.10
|
754,200
|
|
|
8/6/2026
|
-2.00/-2.86%
|
69.60
|
69.60
|
67.70
|
67.90
|
68.45
|
67.90
|
1,479,300
|
|
|
8/5/2026
|
-0.10/-0.14%
|
70.60
|
72.00
|
69.70
|
69.90
|
70.58
|
69.90
|
5,405,600
|
|
|
8/4/2026
|
+2.20/+3.24%
|
68.00
|
70.40
|
67.10
|
70.00
|
68.81
|
70.00
|
1,197,600
|
|
|
8/3/2026
|
+1.00/+1.50%
|
67.20
|
70.50
|
67.00
|
67.80
|
68.71
|
67.80
|
1,230,900
|
|
|