|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.15/-0.57%
|
26.10
|
26.35
|
25.70
|
25.95
|
25.95
|
25.95
|
13,440,625
|
|
|
9/3/2026
|
-0.35/-1.32%
|
26.40
|
26.40
|
25.90
|
26.10
|
26.08
|
26.10
|
5,452,600
|
|
|
8/28/2026
|
+0.30/+1.15%
|
26.25
|
27.20
|
25.90
|
26.45
|
26.63
|
26.45
|
19,913,445
|
|
|
8/27/2026
|
-0.05/-0.19%
|
26.50
|
26.65
|
25.95
|
26.15
|
26.21
|
26.15
|
7,615,800
|
|
|
8/26/2026
|
+0.30/+1.16%
|
25.95
|
26.25
|
25.80
|
26.20
|
26.02
|
26.20
|
6,446,900
|
|
|
8/25/2026
|
-0.35/-1.33%
|
26.30
|
26.45
|
25.70
|
25.90
|
25.99
|
25.90
|
13,003,890
|
|
|
8/24/2026
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.20
|
26.25
|
26.50
|
26.25
|
13,839,855
|
|
|
8/21/2026
|
+1.70/+6.92%
|
24.55
|
26.25
|
24.45
|
26.25
|
25.73
|
26.25
|
24,311,990
|
|
|
8/20/2026
|
-0.05/-0.20%
|
24.80
|
24.95
|
24.40
|
24.55
|
24.55
|
24.55
|
5,836,915
|
|
|
8/19/2026
|
-0.30/-1.20%
|
24.95
|
25.00
|
24.25
|
24.60
|
24.54
|
24.60
|
5,226,200
|
|
|
8/18/2026
|
+0.35/+1.43%
|
24.70
|
25.45
|
24.50
|
24.90
|
24.91
|
24.90
|
8,430,000
|
|
|
8/17/2026
|
-0.10/-0.41%
|
24.65
|
24.95
|
24.05
|
24.55
|
24.44
|
24.55
|
12,073,400
|
|
|
8/14/2026
|
-0.75/-2.95%
|
25.40
|
25.55
|
24.45
|
24.65
|
24.89
|
24.65
|
14,866,500
|
|
|
8/13/2026
|
-0.75/-2.87%
|
26.15
|
26.85
|
25.40
|
25.40
|
26.12
|
25.40
|
18,822,000
|
|
|
8/12/2026
|
-0.25/-0.95%
|
26.50
|
26.70
|
26.00
|
26.15
|
26.37
|
26.15
|
13,975,056
|
|
|
8/11/2026
|
+0.30/+1.15%
|
26.15
|
26.50
|
25.80
|
26.40
|
26.18
|
26.40
|
14,999,350
|
|
|
8/10/2026
|
+1.55/+6.31%
|
24.90
|
26.25
|
24.80
|
26.10
|
25.81
|
26.10
|
18,136,800
|
|
|
8/7/2026
|
-0.10/-0.41%
|
24.70
|
25.30
|
24.40
|
24.55
|
24.88
|
24.55
|
9,988,555
|
|
|
8/6/2026
|
-0.05/-0.20%
|
24.80
|
25.20
|
24.20
|
24.65
|
24.68
|
24.65
|
20,237,300
|
|
|
8/5/2026
|
-0.15/-0.60%
|
25.00
|
25.10
|
24.55
|
24.70
|
24.83
|
24.70
|
16,084,100
|
|
|