|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.45/-1.70%
|
26.30
|
26.70
|
26.05
|
26.05
|
26.40
|
26.05
|
4,649,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.15
|
26.50
|
26.44
|
26.50
|
5,836,000
|
|
|
8/26/2026
|
+0.25/+0.95%
|
26.25
|
26.50
|
26.00
|
26.50
|
26.32
|
26.50
|
3,661,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
26.10
|
26.60
|
26.10
|
26.25
|
26.41
|
26.25
|
6,090,000
|
|
|
8/24/2026
|
-0.05/-0.19%
|
26.50
|
27.00
|
26.20
|
26.25
|
26.61
|
26.25
|
6,291,700
|
|
|
8/21/2026
|
+1.20/+4.78%
|
25.25
|
26.60
|
25.15
|
26.30
|
26.09
|
26.30
|
7,536,700
|
|
|
8/20/2026
|
+0.25/+1.01%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.01
|
25.10
|
12,536,300
|
|
|
8/19/2026
|
-0.25/-1.00%
|
25.00
|
25.20
|
24.75
|
24.85
|
24.89
|
24.85
|
17,089,750
|
|
|
8/18/2026
|
-0.20/-0.79%
|
25.30
|
25.65
|
24.85
|
25.10
|
25.21
|
25.10
|
16,509,500
|
|
|
8/17/2026
|
+0.10/+0.40%
|
25.20
|
25.40
|
25.05
|
25.30
|
25.26
|
25.30
|
17,043,500
|
|
|
8/14/2026
|
-0.50/-1.95%
|
25.70
|
25.80
|
25.20
|
25.20
|
25.44
|
25.20
|
17,665,700
|
|
|
8/13/2026
|
-0.45/-1.72%
|
26.10
|
26.50
|
25.70
|
25.70
|
26.04
|
25.70
|
8,095,200
|
|
|
8/12/2026
|
-0.35/-1.32%
|
26.65
|
26.65
|
26.15
|
26.15
|
26.37
|
26.15
|
3,313,700
|
|
|
8/11/2026
|
+0.55/+2.12%
|
26.15
|
27.35
|
26.10
|
26.50
|
26.80
|
26.50
|
14,805,300
|
|
|
8/10/2026
|
+0.60/+2.37%
|
25.40
|
26.00
|
25.25
|
25.95
|
25.73
|
25.95
|
7,882,100
|
|
|
8/7/2026
|
-0.10/-0.39%
|
25.30
|
25.80
|
25.30
|
25.35
|
25.48
|
25.35
|
7,171,100
|
|
|
8/6/2026
|
-0.10/-0.39%
|
25.55
|
26.00
|
25.35
|
25.45
|
25.66
|
25.45
|
5,295,800
|
|
|
8/5/2026
|
+0.45/+1.79%
|
25.25
|
26.25
|
25.20
|
25.55
|
25.88
|
25.55
|
18,777,500
|
|
|
8/4/2026
|
-0.05/-0.20%
|
25.25
|
25.25
|
24.90
|
25.10
|
25.05
|
25.10
|
12,223,600
|
|
|
8/3/2026
|
+0.15/+0.60%
|
25.05
|
25.45
|
24.95
|
25.15
|
25.21
|
25.15
|
17,121,200
|
|
|