|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
+0.20/+0.77%
|
25.90
|
26.20
|
25.70
|
26.20
|
26.01
|
26.20
|
135,000
|
|
|
8/26/2026
|
+0.10/+0.39%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.90
|
26.00
|
79,200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.70
|
25.90
|
25.87
|
25.90
|
106,500
|
|
|
8/24/2026
|
+0.05/+0.19%
|
26.15
|
26.15
|
25.75
|
25.90
|
25.92
|
25.90
|
182,100
|
|
|
8/21/2026
|
-0.10/-0.39%
|
25.90
|
26.00
|
25.80
|
25.85
|
25.92
|
25.85
|
48,100
|
|
|
8/20/2026
|
-0.30/-1.14%
|
26.30
|
26.30
|
25.50
|
25.95
|
25.96
|
25.95
|
62,600
|
|
|
8/19/2026
|
-0.25/-0.94%
|
26.50
|
26.50
|
25.80
|
26.25
|
26.05
|
26.25
|
112,200
|
|
|
8/18/2026
|
+0.05/+0.18%
|
28.65
|
28.75
|
28.25
|
28.60
|
28.50
|
26.50
|
139,300
|
|
|
8/17/2026
|
+0.05/+0.18%
|
28.60
|
28.70
|
28.45
|
28.55
|
28.54
|
26.45
|
113,800
|
|
|
8/14/2026
|
-0.30/-1.04%
|
29.05
|
29.05
|
28.45
|
28.50
|
28.61
|
26.41
|
84,000
|
|
|
8/13/2026
|
-0.05/-0.17%
|
28.60
|
29.20
|
28.60
|
28.80
|
28.97
|
26.69
|
102,900
|
|
|
8/12/2026
|
-0.15/-0.52%
|
29.05
|
29.05
|
28.40
|
28.85
|
28.95
|
26.73
|
94,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
29.25
|
29.25
|
28.50
|
29.00
|
28.93
|
26.87
|
237,500
|
|
|
8/10/2026
|
+1.00/+3.57%
|
28.35
|
29.45
|
28.05
|
29.00
|
28.70
|
26.87
|
288,800
|
|
|
8/7/2026
|
+0.55/+2.00%
|
27.50
|
28.35
|
27.45
|
28.00
|
27.98
|
25.94
|
278,900
|
|
|
8/6/2026
|
-0.20/-0.72%
|
27.55
|
27.70
|
27.45
|
27.45
|
27.52
|
25.43
|
75,800
|
|
|
8/5/2026
|
+0.15/+0.55%
|
27.55
|
27.70
|
27.50
|
27.65
|
27.58
|
25.62
|
135,900
|
|
|
8/4/2026
|
-0.05/-0.18%
|
27.50
|
27.75
|
27.50
|
27.50
|
27.55
|
25.48
|
68,000
|
|
|
8/3/2026
|
+0.15/+0.55%
|
27.20
|
27.85
|
27.05
|
27.55
|
27.60
|
25.53
|
86,900
|
|
|
7/31/2026
|
-0.20/-0.72%
|
27.95
|
27.95
|
27.00
|
27.40
|
27.51
|
25.39
|
30,900
|
|
|